Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 5,590.00
-20.00 (-0.36%)
At close: Sep 11, 2026
Daehan Nupharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5,700.00 | 5,920.00 | 5,620.00 | 5,760.00 | 5,760.00 | 1.05% | 21,581 |
| Aug 6, 2026 | 5,630.00 | 5,700.00 | 5,570.00 | 5,700.00 | 5,700.00 | 0.88% | 13,130 |
| Aug 5, 2026 | 5,630.00 | 5,770.00 | 5,590.00 | 5,650.00 | 5,650.00 | 0.36% | 14,561 |
| Aug 4, 2026 | 5,520.00 | 5,800.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.99% | 19,645 |
| Aug 3, 2026 | 5,600.00 | 5,680.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.43% | 17,123 |
| 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 |