Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 5,980.00
-160.00 (-2.61%)
At close: May 29, 2026
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,140.00 | 6,170.00 | 5,980.00 | 5,980.00 | 5,980.00 | -2.61% | 80,029 |
| May 28, 2026 | 6,250.00 | 6,250.00 | 6,050.00 | 6,140.00 | 6,140.00 | -1.29% | 59,120 |
| May 27, 2026 | 6,120.00 | 6,270.00 | 6,100.00 | 6,220.00 | 6,220.00 | 1.30% | 57,988 |
| May 26, 2026 | 6,300.00 | 6,370.00 | 6,140.00 | 6,140.00 | 6,140.00 | -2.23% | 45,607 |
| May 22, 2026 | 6,070.00 | 6,340.00 | 6,070.00 | 6,280.00 | 6,280.00 | 3.46% | 62,675 |
| May 21, 2026 | 6,230.00 | 6,360.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.94% | 111,391 |
| May 20, 2026 | 6,340.00 | 6,450.00 | 6,180.00 | 6,190.00 | 6,190.00 | -2.83% | 71,405 |
| May 19, 2026 | 6,320.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.47% | 38,864 |
| May 18, 2026 | 6,450.00 | 6,470.00 | 6,310.00 | 6,340.00 | 6,340.00 | -2.01% | 53,133 |
| May 15, 2026 | 6,580.00 | 6,630.00 | 6,420.00 | 6,470.00 | 6,470.00 | -1.22% | 60,168 |
| May 14, 2026 | 6,340.00 | 6,550.00 | 6,310.00 | 6,550.00 | 6,550.00 | 3.31% | 56,306 |
| May 13, 2026 | 6,400.00 | 6,510.00 | 6,330.00 | 6,340.00 | 6,340.00 | -0.63% | 96,227 |
| May 12, 2026 | 6,570.00 | 6,570.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.85% | 140,270 |
| May 11, 2026 | 6,640.00 | 6,680.00 | 6,490.00 | 6,500.00 | 6,500.00 | -1.66% | 79,421 |
| May 8, 2026 | 6,560.00 | 6,670.00 | 6,540.00 | 6,610.00 | 6,610.00 | 0.92% | 61,089 |
| May 7, 2026 | 6,750.00 | 6,880.00 | 6,490.00 | 6,550.00 | 6,550.00 | -3.25% | 159,977 |
| May 6, 2026 | 6,950.00 | 7,010.00 | 6,770.00 | 6,770.00 | 6,770.00 | -2.87% | 104,638 |
| May 4, 2026 | 7,120.00 | 7,200.00 | 6,950.00 | 6,970.00 | 6,970.00 | -1.97% | 102,339 |
| Apr 30, 2026 | 7,130.00 | 7,140.00 | 7,060.00 | 7,110.00 | 7,110.00 | -0.14% | 32,869 |
| Apr 29, 2026 | 7,180.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,120.00 | 0.14% | 28,563 |
| Apr 28, 2026 | 7,230.00 | 7,240.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.93% | 37,878 |
| Apr 27, 2026 | 7,240.00 | 7,350.00 | 7,230.00 | 7,250.00 | 7,250.00 | 0.28% | 69,121 |
| Apr 24, 2026 | 7,080.00 | 7,260.00 | 7,070.00 | 7,230.00 | 7,230.00 | 2.26% | 38,921 |
| Apr 23, 2026 | 7,200.00 | 7,270.00 | 7,050.00 | 7,070.00 | 7,070.00 | -1.39% | 137,862 |
| Apr 22, 2026 | 7,220.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.28% | 46,232 |
| Apr 21, 2026 | 7,410.00 | 7,410.00 | 7,140.00 | 7,150.00 | 7,150.00 | -2.05% | 80,656 |
| Apr 20, 2026 | 7,530.00 | 7,550.00 | 7,290.00 | 7,300.00 | 7,300.00 | -2.67% | 97,433 |
| Apr 17, 2026 | 7,460.00 | 7,620.00 | 7,390.00 | 7,500.00 | 7,500.00 | 0.54% | 75,605 |
| Apr 16, 2026 | 7,450.00 | 7,560.00 | 7,420.00 | 7,460.00 | 7,460.00 | 0.13% | 110,783 |
| Apr 15, 2026 | 7,500.00 | 7,600.00 | 7,380.00 | 7,450.00 | 7,450.00 | -0.80% | 92,365 |
| Apr 14, 2026 | 7,440.00 | 7,550.00 | 7,420.00 | 7,510.00 | 7,510.00 | 0.94% | 81,077 |
| Apr 13, 2026 | 7,390.00 | 7,560.00 | 7,350.00 | 7,440.00 | 7,440.00 | 0.27% | 107,226 |
| Apr 10, 2026 | 7,190.00 | 7,570.00 | 7,190.00 | 7,420.00 | 7,420.00 | 4.21% | 271,360 |
| Apr 9, 2026 | 7,070.00 | 7,180.00 | 7,010.00 | 7,120.00 | 7,120.00 | 0.71% | 56,334 |
| Apr 8, 2026 | 6,990.00 | 7,070.00 | 6,960.00 | 7,070.00 | 7,070.00 | 1.73% | 71,289 |
| Apr 7, 2026 | 7,010.00 | 7,070.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.28% | 50,028 |
| Apr 6, 2026 | 7,030.00 | 7,100.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.28% | 39,586 |
| Apr 3, 2026 | 6,930.00 | 7,150.00 | 6,910.00 | 7,020.00 | 7,020.00 | 1.89% | 74,788 |
| Apr 2, 2026 | 7,150.00 | 7,190.00 | 6,840.00 | 6,890.00 | 6,890.00 | -3.64% | 89,867 |
| Apr 1, 2026 | 7,120.00 | 7,210.00 | 7,030.00 | 7,150.00 | 7,150.00 | 2.00% | 101,351 |
| Mar 31, 2026 | 7,190.00 | 7,190.00 | 6,980.00 | 7,010.00 | 7,010.00 | -3.04% | 119,399 |
| Mar 30, 2026 | 7,220.00 | 7,240.00 | 7,060.00 | 7,230.00 | 7,230.00 | -0.41% | 109,866 |
| Mar 27, 2026 | 7,250.00 | 7,340.00 | 7,050.00 | 7,260.00 | 7,260.00 | 0.14% | 134,369 |
| Mar 26, 2026 | 7,190.00 | 7,390.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1.40% | 294,940 |
| Mar 25, 2026 | 7,050.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,150.00 | 2.58% | 143,997 |
| Mar 24, 2026 | 6,990.00 | 7,100.00 | 6,860.00 | 6,970.00 | 6,970.00 | 1.01% | 136,205 |
| Mar 23, 2026 | 7,160.00 | 7,160.00 | 6,880.00 | 6,900.00 | 6,900.00 | -3.63% | 160,990 |
| Mar 20, 2026 | 7,020.00 | 7,220.00 | 6,980.00 | 7,160.00 | 7,160.00 | 2.58% | 184,560 |
| Mar 19, 2026 | 6,850.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,980.00 | 1.16% | 102,177 |
| Mar 18, 2026 | 6,960.00 | 7,000.00 | 6,880.00 | 6,900.00 | 6,900.00 | -0.86% | 122,320 |