Daihan Pharmaceutical Co.,Ltd. (KOSDAQ:023910)
South Korea
· Delayed Price · Currency is KRW 30,300
+400 (1.34%)
At close: Dec 5, 2025
Daihan Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,900.00 | 30,300.00 | 29,650.00 | 30,300.00 | 30,300.00 | 1.34% | 9,917 |
| Dec 4, 2025 | 30,300.00 | 30,700.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.32% | 12,636 |
| Dec 3, 2025 | 30,000.00 | 30,700.00 | 29,700.00 | 30,300.00 | 30,300.00 | 1.00% | 32,583 |
| Dec 2, 2025 | 29,050.00 | 30,000.00 | 28,900.00 | 30,000.00 | 30,000.00 | 3.27% | 20,739 |
| Dec 1, 2025 | 29,600.00 | 29,600.00 | 29,000.00 | 29,050.00 | 29,050.00 | -1.69% | 26,930 |
| Nov 28, 2025 | 29,550.00 | 29,750.00 | 29,400.00 | 29,550.00 | 29,550.00 | - | 18,689 |
| Nov 27, 2025 | 29,800.00 | 29,850.00 | 29,350.00 | 29,550.00 | 29,550.00 | -0.84% | 13,936 |
| Nov 26, 2025 | 29,850.00 | 30,100.00 | 29,600.00 | 29,800.00 | 29,800.00 | 0.85% | 11,290 |
| Nov 25, 2025 | 29,700.00 | 30,050.00 | 29,500.00 | 29,550.00 | 29,550.00 | -0.34% | 4,388 |
| Nov 24, 2025 | 30,300.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | -1.50% | 11,257 |
| Nov 21, 2025 | 30,250.00 | 30,350.00 | 29,800.00 | 30,100.00 | 30,100.00 | -1.15% | 13,870 |
| Nov 20, 2025 | 30,200.00 | 30,550.00 | 30,200.00 | 30,450.00 | 30,450.00 | 1.00% | 7,265 |
| Nov 19, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 30,150.00 | 30,150.00 | -0.99% | 12,030 |
| Nov 18, 2025 | 31,050.00 | 31,350.00 | 30,250.00 | 30,450.00 | 30,450.00 | -2.72% | 34,141 |
| Nov 17, 2025 | 30,750.00 | 31,300.00 | 30,700.00 | 31,300.00 | 31,300.00 | 0.81% | 15,620 |
| Nov 14, 2025 | 30,850.00 | 31,650.00 | 30,850.00 | 31,050.00 | 31,050.00 | -0.48% | 22,257 |
| Nov 13, 2025 | 31,200.00 | 31,550.00 | 30,900.00 | 31,200.00 | 31,200.00 | - | 16,793 |
| Nov 12, 2025 | 30,700.00 | 31,400.00 | 30,650.00 | 31,200.00 | 31,200.00 | 1.63% | 19,840 |
| Nov 11, 2025 | 30,600.00 | 30,700.00 | 30,300.00 | 30,700.00 | 30,700.00 | 0.33% | 16,961 |
| Nov 10, 2025 | 30,150.00 | 30,700.00 | 29,800.00 | 30,600.00 | 30,600.00 | 2.86% | 23,409 |
| Nov 7, 2025 | 30,000.00 | 30,000.00 | 29,350.00 | 29,750.00 | 29,750.00 | -1.00% | 21,600 |
| Nov 6, 2025 | 29,650.00 | 30,300.00 | 29,050.00 | 30,050.00 | 30,050.00 | 2.04% | 20,168 |
| Nov 5, 2025 | 28,700.00 | 29,600.00 | 28,500.00 | 29,450.00 | 29,450.00 | 2.97% | 52,002 |
| Nov 4, 2025 | 28,650.00 | 29,100.00 | 28,400.00 | 28,600.00 | 28,600.00 | 0.18% | 28,823 |
| Nov 3, 2025 | 29,100.00 | 29,150.00 | 28,450.00 | 28,550.00 | 28,550.00 | -1.72% | 23,931 |
| Oct 31, 2025 | 29,250.00 | 29,250.00 | 28,750.00 | 29,050.00 | 29,050.00 | -0.34% | 21,668 |
| Oct 30, 2025 | 29,300.00 | 29,450.00 | 28,700.00 | 29,150.00 | 29,150.00 | -0.51% | 22,870 |
| Oct 29, 2025 | 29,450.00 | 29,500.00 | 29,100.00 | 29,300.00 | 29,300.00 | - | 14,551 |
| Oct 28, 2025 | 29,800.00 | 29,950.00 | 29,250.00 | 29,300.00 | 29,300.00 | -1.01% | 15,068 |
| Oct 27, 2025 | 29,250.00 | 29,750.00 | 29,200.00 | 29,600.00 | 29,600.00 | 1.02% | 11,898 |
| Oct 24, 2025 | 29,500.00 | 29,600.00 | 29,100.00 | 29,300.00 | 29,300.00 | -0.68% | 14,522 |
| Oct 23, 2025 | 29,400.00 | 29,700.00 | 29,200.00 | 29,500.00 | 29,500.00 | -0.67% | 5,638 |
| Oct 22, 2025 | 29,550.00 | 29,700.00 | 28,900.00 | 29,700.00 | 29,700.00 | 0.51% | 9,606 |
| Oct 21, 2025 | 29,550.00 | 29,950.00 | 29,500.00 | 29,550.00 | 29,550.00 | -0.67% | 8,782 |
| Oct 20, 2025 | 29,200.00 | 29,750.00 | 29,150.00 | 29,750.00 | 29,750.00 | 1.19% | 9,130 |
| Oct 17, 2025 | 29,600.00 | 29,600.00 | 29,250.00 | 29,400.00 | 29,400.00 | -1.51% | 14,302 |
| Oct 16, 2025 | 29,800.00 | 30,000.00 | 29,600.00 | 29,850.00 | 29,850.00 | - | 16,034 |
| Oct 15, 2025 | 29,100.00 | 29,950.00 | 29,100.00 | 29,850.00 | 29,850.00 | 1.88% | 8,251 |
| Oct 14, 2025 | 29,750.00 | 30,050.00 | 29,100.00 | 29,300.00 | 29,300.00 | -1.51% | 17,828 |
| Oct 13, 2025 | 29,800.00 | 29,950.00 | 29,500.00 | 29,750.00 | 29,750.00 | -0.83% | 4,402 |
| Oct 10, 2025 | 30,700.00 | 30,700.00 | 29,900.00 | 30,000.00 | 30,000.00 | -2.28% | 7,511 |
| Oct 2, 2025 | 30,300.00 | 30,800.00 | 30,300.00 | 30,700.00 | 30,700.00 | 1.32% | 5,399 |
| Oct 1, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | -2.26% | 9,028 |
| Sep 30, 2025 | 30,900.00 | 31,700.00 | 30,700.00 | 31,000.00 | 31,000.00 | 0.65% | 28,281 |
| Sep 29, 2025 | 30,050.00 | 30,900.00 | 29,500.00 | 30,800.00 | 30,800.00 | 3.18% | 19,488 |
| Sep 26, 2025 | 29,800.00 | 30,000.00 | 29,550.00 | 29,850.00 | 29,850.00 | 0.17% | 10,108 |
| Sep 25, 2025 | 29,550.00 | 29,850.00 | 29,400.00 | 29,800.00 | 29,800.00 | 0.85% | 4,922 |
| Sep 24, 2025 | 29,800.00 | 29,950.00 | 29,500.00 | 29,550.00 | 29,550.00 | -0.84% | 8,363 |
| Sep 23, 2025 | 29,850.00 | 30,000.00 | 29,700.00 | 29,800.00 | 29,800.00 | -0.67% | 6,503 |
| Sep 22, 2025 | 29,850.00 | 30,100.00 | 29,700.00 | 30,000.00 | 30,000.00 | 0.50% | 10,648 |
| Sep 19, 2025 | 30,000.00 | 30,200.00 | 29,850.00 | 29,850.00 | 29,850.00 | -1.16% | 7,427 |
| Sep 18, 2025 | 29,600.00 | 30,250.00 | 29,600.00 | 30,200.00 | 30,200.00 | 1.00% | 6,906 |
| Sep 17, 2025 | 30,000.00 | 30,200.00 | 29,750.00 | 29,900.00 | 29,900.00 | -0.99% | 8,289 |
| Sep 16, 2025 | 30,700.00 | 30,750.00 | 30,200.00 | 30,200.00 | 30,200.00 | -1.63% | 9,813 |
| Sep 15, 2025 | 30,400.00 | 30,700.00 | 29,400.00 | 30,700.00 | 30,700.00 | 1.15% | 20,019 |
| Sep 12, 2025 | 30,200.00 | 30,500.00 | 30,200.00 | 30,350.00 | 30,350.00 | 0.17% | 6,009 |
| Sep 11, 2025 | 30,700.00 | 30,700.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.82% | 6,671 |
| Sep 10, 2025 | 30,350.00 | 30,600.00 | 30,150.00 | 30,550.00 | 30,550.00 | -0.16% | 29,427 |
| Sep 9, 2025 | 30,400.00 | 30,750.00 | 30,100.00 | 30,600.00 | 30,600.00 | 1.32% | 18,082 |
| Sep 8, 2025 | 30,200.00 | 30,300.00 | 30,050.00 | 30,200.00 | 30,200.00 | - | 9,206 |
| Sep 5, 2025 | 29,900.00 | 30,250.00 | 29,800.00 | 30,200.00 | 30,200.00 | 1.00% | 9,902 |
| Sep 4, 2025 | 30,000.00 | 30,150.00 | 29,700.00 | 29,900.00 | 29,900.00 | - | 7,339 |
| Sep 3, 2025 | 29,650.00 | 30,050.00 | 29,350.00 | 29,900.00 | 29,900.00 | 1.01% | 20,684 |
| Sep 2, 2025 | 29,350.00 | 29,600.00 | 29,100.00 | 29,600.00 | 29,600.00 | 1.54% | 11,034 |
| Sep 1, 2025 | 29,500.00 | 29,500.00 | 29,000.00 | 29,150.00 | 29,150.00 | -1.35% | 12,677 |
| Aug 29, 2025 | 29,550.00 | 29,800.00 | 29,350.00 | 29,550.00 | 29,550.00 | -0.84% | 11,850 |
| Aug 28, 2025 | 29,950.00 | 29,950.00 | 29,500.00 | 29,800.00 | 29,800.00 | -0.50% | 12,786 |
| Aug 27, 2025 | 29,800.00 | 30,100.00 | 29,350.00 | 29,950.00 | 29,950.00 | 1.70% | 10,568 |
| Aug 26, 2025 | 29,850.00 | 29,850.00 | 29,200.00 | 29,450.00 | 29,450.00 | -1.01% | 12,949 |
| Aug 25, 2025 | 29,550.00 | 30,100.00 | 29,500.00 | 29,750.00 | 29,750.00 | 0.85% | 26,316 |
| Aug 22, 2025 | 29,350.00 | 29,550.00 | 29,250.00 | 29,500.00 | 29,500.00 | 0.51% | 13,164 |
| Aug 21, 2025 | 29,800.00 | 29,900.00 | 29,200.00 | 29,350.00 | 29,350.00 | -0.84% | 21,312 |
| Aug 20, 2025 | 29,600.00 | 29,700.00 | 28,900.00 | 29,600.00 | 29,600.00 | -0.50% | 26,727 |
| Aug 19, 2025 | 29,550.00 | 29,950.00 | 29,250.00 | 29,750.00 | 29,750.00 | 1.02% | 27,826 |
| Aug 18, 2025 | 29,650.00 | 29,650.00 | 28,650.00 | 29,450.00 | 29,450.00 | -2.81% | 54,553 |
| Aug 14, 2025 | 30,450.00 | 30,750.00 | 30,050.00 | 30,300.00 | 30,300.00 | -0.49% | 16,692 |
| Aug 13, 2025 | 30,500.00 | 30,800.00 | 30,000.00 | 30,450.00 | 30,450.00 | -0.33% | 11,291 |
| Aug 12, 2025 | 30,400.00 | 30,900.00 | 30,350.00 | 30,550.00 | 30,550.00 | 0.49% | 8,040 |
| Aug 11, 2025 | 31,100.00 | 31,100.00 | 30,200.00 | 30,400.00 | 30,400.00 | -2.25% | 22,435 |
| Aug 8, 2025 | 31,100.00 | 31,450.00 | 30,700.00 | 31,100.00 | 31,100.00 | -0.96% | 9,309 |
| Aug 7, 2025 | 31,450.00 | 31,800.00 | 31,150.00 | 31,400.00 | 31,400.00 | -0.79% | 5,911 |
| Aug 6, 2025 | 31,150.00 | 31,800.00 | 31,150.00 | 31,650.00 | 31,650.00 | 0.96% | 10,815 |
| Aug 5, 2025 | 31,700.00 | 32,100.00 | 31,150.00 | 31,350.00 | 31,350.00 | -1.10% | 16,246 |
| Aug 4, 2025 | 31,100.00 | 32,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | 0.48% | 10,804 |
| Aug 1, 2025 | 32,350.00 | 32,350.00 | 31,250.00 | 31,550.00 | 31,550.00 | -2.47% | 15,421 |
| Jul 31, 2025 | 31,900.00 | 32,450.00 | 31,850.00 | 32,350.00 | 32,350.00 | 1.09% | 10,645 |
| Jul 30, 2025 | 31,900.00 | 32,450.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.78% | 19,752 |
| Jul 29, 2025 | 31,500.00 | 32,300.00 | 31,050.00 | 32,250.00 | 32,250.00 | 2.54% | 14,082 |
| Jul 28, 2025 | 31,900.00 | 32,050.00 | 30,950.00 | 31,450.00 | 31,450.00 | -1.10% | 20,553 |
| Jul 25, 2025 | 32,100.00 | 32,400.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.70% | 18,951 |
| Jul 24, 2025 | 32,550.00 | 32,800.00 | 32,100.00 | 32,350.00 | 32,350.00 | -0.61% | 15,642 |
| Jul 23, 2025 | 32,400.00 | 32,800.00 | 32,075.00 | 32,550.00 | 32,550.00 | - | 16,931 |
| Jul 22, 2025 | 32,850.00 | 33,000.00 | 32,400.00 | 32,550.00 | 32,550.00 | -0.91% | 12,371 |
| Jul 21, 2025 | 32,650.00 | 33,200.00 | 32,550.00 | 32,850.00 | 32,850.00 | -0.15% | 13,332 |
| Jul 18, 2025 | 33,500.00 | 33,600.00 | 32,700.00 | 32,900.00 | 32,900.00 | -2.37% | 17,884 |
| Jul 17, 2025 | 33,450.00 | 33,800.00 | 33,100.00 | 33,700.00 | 33,700.00 | 0.15% | 18,008 |
| Jul 16, 2025 | 33,000.00 | 33,750.00 | 32,800.00 | 33,650.00 | 33,650.00 | 1.20% | 32,627 |
| Jul 15, 2025 | 33,100.00 | 33,400.00 | 32,650.00 | 33,250.00 | 33,250.00 | 0.61% | 12,844 |
| Jul 14, 2025 | 32,800.00 | 33,250.00 | 32,450.00 | 33,050.00 | 33,050.00 | 0.76% | 19,171 |
| Jul 11, 2025 | 33,000.00 | 33,950.00 | 32,700.00 | 32,800.00 | 32,800.00 | -0.61% | 45,291 |