Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 5,600.00
+210.00 (3.90%)
At close: Jul 31, 2026
Daehan Nupharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,400.00 | 5,680.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.90% | 27,131 |
| Jul 30, 2026 | 5,070.00 | 5,490.00 | 5,070.00 | 5,390.00 | 5,390.00 | 1.51% | 35,222 |
| Jul 29, 2026 | 5,470.00 | 5,595.00 | 5,190.00 | 5,310.00 | 5,310.00 | -3.10% | 32,878 |
| Jul 28, 2026 | 5,550.00 | 5,550.00 | 5,380.00 | 5,480.00 | 5,480.00 | -1.26% | 23,738 |
| Jul 27, 2026 | 5,580.00 | 5,660.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.91% | 11,673 |
| Jul 24, 2026 | 5,480.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.36% | 6,394 |
| Jul 23, 2026 | 5,400.00 | 5,480.00 | 5,230.00 | 5,480.00 | 5,480.00 | 2.24% | 10,310 |
| Jul 22, 2026 | 5,270.00 | 5,550.00 | 5,270.00 | 5,360.00 | 5,360.00 | 0.94% | 12,336 |
| Jul 21, 2026 | 5,310.00 | 5,440.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.38% | 13,478 |
| Jul 20, 2026 | 5,540.00 | 5,560.00 | 5,270.00 | 5,330.00 | 5,330.00 | -3.79% | 8,906 |
| Jul 16, 2026 | 5,430.00 | 5,620.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.54% | 11,313 |
| Jul 15, 2026 | 5,450.00 | 5,650.00 | 5,410.00 | 5,510.00 | 5,510.00 | 1.10% | 18,470 |
| Jul 14, 2026 | 5,570.00 | 5,570.00 | 5,040.00 | 5,450.00 | 5,450.00 | - | 31,474 |
| Jul 13, 2026 | 5,630.00 | 5,770.00 | 5,430.00 | 5,450.00 | 5,450.00 | -4.89% | 29,364 |
| Jul 10, 2026 | 5,590.00 | 5,780.00 | 5,550.00 | 5,730.00 | 5,730.00 | 1.78% | 23,282 |
| Jul 9, 2026 | 5,590.00 | 5,760.00 | 5,550.00 | 5,630.00 | 5,630.00 | - | 22,163 |
| Jul 8, 2026 | 5,510.00 | 5,830.00 | 5,510.00 | 5,630.00 | 5,630.00 | 2.18% | 46,694 |
| Jul 7, 2026 | 5,500.00 | 5,710.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.36% | 27,765 |
| Jul 6, 2026 | 5,450.00 | 5,580.00 | 5,450.00 | 5,530.00 | 5,530.00 | -0.36% | 17,392 |
| Jul 3, 2026 | 5,430.00 | 5,650.00 | 5,250.00 | 5,550.00 | 5,550.00 | 2.97% | 29,567 |
| Jul 2, 2026 | 5,460.00 | 5,550.00 | 5,330.00 | 5,390.00 | 5,390.00 | -1.28% | 24,606 |
| Jul 1, 2026 | 5,390.00 | 5,550.00 | 5,340.00 | 5,460.00 | 5,460.00 | 1.30% | 18,792 |
| Jun 30, 2026 | 5,580.00 | 5,650.00 | 5,370.00 | 5,390.00 | 5,390.00 | -2.71% | 16,728 |
| Jun 29, 2026 | 5,200.00 | 5,560.00 | 5,030.00 | 5,540.00 | 5,540.00 | 8.84% | 48,009 |
| Jun 26, 2026 | 5,380.00 | 5,380.00 | 5,050.00 | 5,090.00 | 5,090.00 | -5.74% | 59,994 |
| Jun 25, 2026 | 5,400.00 | 5,480.00 | 5,150.00 | 5,400.00 | 5,400.00 | -0.18% | 39,934 |
| Jun 24, 2026 | 5,400.00 | 5,500.00 | 5,150.00 | 5,410.00 | 5,410.00 | 2.85% | 47,920 |
| Jun 23, 2026 | 5,530.00 | 5,600.00 | 5,260.00 | 5,260.00 | 5,260.00 | -5.57% | 43,092 |
| Jun 22, 2026 | 5,580.00 | 5,630.00 | 5,460.00 | 5,570.00 | 5,570.00 | -1.76% | 37,266 |
| Jun 19, 2026 | 5,820.00 | 5,820.00 | 5,550.00 | 5,670.00 | 5,670.00 | -2.58% | 44,340 |
| Jun 18, 2026 | 5,840.00 | 5,960.00 | 5,770.00 | 5,820.00 | 5,820.00 | -0.34% | 21,993 |
| Jun 17, 2026 | 5,760.00 | 6,020.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.52% | 38,907 |
| Jun 16, 2026 | 5,770.00 | 5,900.00 | 5,710.00 | 5,810.00 | 5,810.00 | 0.87% | 18,784 |
| Jun 15, 2026 | 5,750.00 | 5,820.00 | 5,720.00 | 5,760.00 | 5,760.00 | 1.41% | 19,023 |
| Jun 12, 2026 | 5,700.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,680.00 | 0.35% | 47,882 |
| Jun 11, 2026 | 5,600.00 | 5,750.00 | 5,520.00 | 5,660.00 | 5,660.00 | 1.07% | 16,952 |
| Jun 10, 2026 | 5,770.00 | 5,770.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.41% | 29,993 |
| Jun 9, 2026 | 5,540.00 | 5,800.00 | 5,480.00 | 5,680.00 | 5,680.00 | 1.43% | 24,469 |
| Jun 8, 2026 | 5,610.00 | 5,730.00 | 5,360.00 | 5,600.00 | 5,600.00 | -0.53% | 74,326 |
| Jun 5, 2026 | 5,630.00 | 5,770.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.88% | 44,176 |
| Jun 4, 2026 | 5,690.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,680.00 | -0.18% | 38,420 |
| Jun 2, 2026 | 5,850.00 | 5,900.00 | 5,600.00 | 5,690.00 | 5,690.00 | -2.74% | 120,534 |
| Jun 1, 2026 | 5,990.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.17% | 69,912 |
| 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 |