Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 5,190.00
+20.00 (0.39%)
At close: Oct 23, 2026
Daehan Nupharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,150.00 | 5,230.00 | 5,060.00 | 5,190.00 | 5,190.00 | 0.39% | 12,345 |
| Oct 22, 2026 | 5,220.00 | 5,290.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.96% | 12,587 |
| Oct 21, 2026 | 5,290.00 | 5,360.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.32% | 10,441 |
| Oct 20, 2026 | 5,480.00 | 5,480.00 | 5,240.00 | 5,290.00 | 5,290.00 | -2.40% | 5,672 |
| Oct 19, 2026 | 5,380.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | 2.07% | 9,932 |
| Oct 16, 2026 | 5,240.00 | 5,450.00 | 5,230.00 | 5,310.00 | 5,310.00 | 2.71% | 8,454 |
| Oct 15, 2026 | 5,290.00 | 5,350.00 | 5,120.00 | 5,170.00 | 5,170.00 | -3.36% | 31,136 |
| Oct 14, 2026 | 5,400.00 | 5,540.00 | 5,230.00 | 5,350.00 | 5,350.00 | -0.37% | 11,843 |
| Oct 13, 2026 | 5,400.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,370.00 | -1.65% | 28,793 |
| Oct 12, 2026 | 5,590.00 | 5,650.00 | 5,420.00 | 5,460.00 | 5,460.00 | -2.33% | 10,795 |
| Oct 8, 2026 | 5,570.00 | 5,650.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.18% | 3,463 |
| Oct 7, 2026 | 5,450.00 | 5,640.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.08% | 14,355 |
| Oct 6, 2026 | 5,560.00 | 5,630.00 | 5,430.00 | 5,540.00 | 5,540.00 | -0.89% | 18,686 |
| Oct 2, 2026 | 5,555.00 | 5,650.00 | 5,470.00 | 5,590.00 | 5,590.00 | 1.08% | 17,025 |
| Oct 1, 2026 | 5,440.00 | 5,630.00 | 5,380.00 | 5,530.00 | 5,530.00 | 0.91% | 9,310 |
| Sep 30, 2026 | 5,400.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 1.29% | 16,986 |
| Sep 29, 2026 | 5,480.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | -1.28% | 7,082 |
| Sep 28, 2026 | 5,460.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.11% | 15,485 |
| Sep 23, 2026 | 5,450.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,420.00 | - | 10,168 |
| Sep 22, 2026 | 5,500.00 | 5,530.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.45% | 11,118 |
| Sep 21, 2026 | 5,550.00 | 5,580.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.90% | 13,363 |
| Sep 18, 2026 | 5,520.00 | 5,620.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.36% | 6,850 |
| Sep 17, 2026 | 5,570.00 | 5,690.00 | 5,550.00 | 5,570.00 | 5,570.00 | - | 13,418 |
| Sep 16, 2026 | 5,510.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | 1.09% | 33,103 |
| Sep 15, 2026 | 5,590.00 | 5,620.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.43% | 4,789 |
| Sep 14, 2026 | 5,600.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 3,936 |
| Sep 11, 2026 | 5,610.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.36% | 5,811 |
| Sep 10, 2026 | 5,630.00 | 5,690.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.36% | 12,138 |
| Sep 9, 2026 | 5,680.00 | 5,700.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.71% | 8,844 |
| Sep 8, 2026 | 5,690.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.53% | 8,268 |
| Sep 7, 2026 | 5,670.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 12,762 |
| Sep 4, 2026 | 5,710.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.18% | 9,874 |
| Sep 3, 2026 | 5,710.00 | 5,800.00 | 5,620.00 | 5,640.00 | 5,640.00 | -0.88% | 16,896 |
| Sep 2, 2026 | 5,750.00 | 5,840.00 | 5,680.00 | 5,690.00 | 5,690.00 | -0.70% | 14,230 |
| Sep 1, 2026 | 5,850.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,730.00 | -1.88% | 5,688 |
| Aug 31, 2026 | 5,770.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 1.21% | 11,899 |
| Aug 28, 2026 | 5,760.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.35% | 4,938 |
| Aug 27, 2026 | 5,820.00 | 5,820.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.17% | 5,742 |
| Aug 26, 2026 | 5,800.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.52% | 7,576 |
| Aug 25, 2026 | 5,680.00 | 5,800.00 | 5,570.00 | 5,790.00 | 5,790.00 | 1.94% | 7,414 |
| Aug 24, 2026 | 5,580.00 | 5,720.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.79% | 8,807 |
| Aug 21, 2026 | 5,640.00 | 5,700.00 | 5,540.00 | 5,580.00 | 5,580.00 | -2.62% | 24,973 |
| Aug 20, 2026 | 6,120.00 | 6,180.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.17% | 91,504 |
| Aug 19, 2026 | 5,750.00 | 5,770.00 | 5,620.00 | 5,720.00 | 5,720.00 | - | 24,109 |
| Aug 18, 2026 | 5,940.00 | 5,940.00 | 5,720.00 | 5,720.00 | 5,720.00 | -3.05% | 16,507 |
| Aug 14, 2026 | 5,820.00 | 5,920.00 | 5,750.00 | 5,900.00 | 5,900.00 | 1.37% | 24,240 |
| Aug 13, 2026 | 5,870.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | -0.51% | 25,525 |
| Aug 12, 2026 | 5,920.00 | 5,920.00 | 5,790.00 | 5,850.00 | 5,850.00 | -1.52% | 22,439 |
| Aug 11, 2026 | 5,830.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 0.34% | 15,683 |
| Aug 10, 2026 | 5,860.00 | 5,940.00 | 5,690.00 | 5,920.00 | 5,920.00 | 2.78% | 16,873 |