Skip to main content
Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,710.00
+150.00 (2.29%)
At close: Mar 9, 2026

Daehan Nupharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,780.007,240.006,530.006,710.006,710.002.29%975,361
Mar 6, 20266,640.006,850.006,510.006,560.006,560.00-1.20%192,921
Mar 5, 20266,440.006,820.006,440.006,640.006,640.004.08%403,777
Mar 4, 20267,130.007,410.006,300.006,380.006,380.00-9.76%855,747
Mar 3, 20266,970.007,900.006,810.007,070.007,070.006.64%3,532,574
Feb 27, 20266,750.006,770.006,570.006,630.006,630.00-1.78%98,866
Feb 26, 20266,780.006,890.006,730.006,750.006,750.00-0.30%64,391
Feb 25, 20266,900.006,910.006,770.006,770.006,770.00-1.88%110,069
Feb 24, 20266,900.007,015.006,850.006,900.006,900.00-63,903
Feb 23, 20266,900.006,980.006,810.006,900.006,900.000.58%125,064
Feb 20, 20266,860.006,920.006,770.006,860.006,860.000.29%72,180
Feb 19, 20266,690.006,860.006,640.006,840.006,840.002.55%61,250
Feb 13, 20266,760.006,760.006,630.006,670.006,670.00-1.48%29,530
Feb 12, 20266,700.006,770.006,640.006,770.006,770.001.35%47,389
Feb 11, 20266,710.006,710.006,620.006,680.006,680.000.45%24,573
Feb 10, 20266,620.006,710.006,620.006,650.006,650.000.45%42,669
Feb 9, 20266,570.006,650.006,510.006,620.006,620.000.91%26,404
Feb 6, 20266,610.006,610.006,460.006,560.006,560.00-1.94%35,404
Feb 5, 20266,710.006,730.006,550.006,690.006,690.00-0.30%56,847
Feb 4, 20266,640.006,720.006,620.006,710.006,710.000.90%55,461
Feb 3, 20266,580.006,670.006,540.006,650.006,650.001.68%43,040
Feb 2, 20266,670.006,820.006,540.006,540.006,540.00-0.76%70,555
Jan 30, 20266,630.006,670.006,520.006,590.006,590.00-0.60%51,179
Jan 29, 20266,610.006,650.006,540.006,630.006,630.000.30%44,007
Jan 28, 20266,760.006,770.006,590.006,610.006,610.00-2.36%99,631
Jan 27, 20266,730.006,820.006,650.006,770.006,770.000.30%63,405
Jan 26, 20266,630.006,850.006,630.006,750.006,750.001.81%63,814
Jan 23, 20266,600.006,670.006,500.006,630.006,630.000.91%34,977
Jan 22, 20266,600.006,600.006,510.006,570.006,570.00-0.15%42,479
Jan 21, 20266,600.006,610.006,530.006,580.006,580.00-0.60%23,960
Jan 20, 20266,540.006,700.006,540.006,620.006,620.001.22%62,803
Jan 19, 20266,450.006,630.006,420.006,540.006,540.001.87%36,385
Jan 16, 20266,430.006,440.006,350.006,420.006,420.00-0.16%35,315
Jan 15, 20266,500.006,500.006,400.006,430.006,430.00-0.16%16,052
Jan 14, 20266,500.006,500.006,400.006,440.006,440.000.16%21,547
Jan 13, 20266,400.006,510.006,390.006,430.006,430.00-0.31%32,270
Jan 12, 20266,460.006,510.006,400.006,450.006,450.00-21,572
Jan 9, 20266,430.006,510.006,390.006,450.006,450.000.94%16,220
Jan 8, 20266,500.006,520.006,380.006,390.006,390.00-1.69%31,742
Jan 7, 20266,600.006,600.006,490.006,500.006,500.00-1.22%41,612
Jan 6, 20266,580.006,680.006,530.006,580.006,580.000.15%34,574
Jan 5, 20266,630.006,630.006,540.006,570.006,570.00-0.90%29,270
Jan 2, 20266,570.006,640.006,570.006,630.006,630.000.91%20,495
Dec 30, 20256,580.006,630.006,540.006,570.006,570.00-0.15%16,879
Dec 29, 20256,600.006,650.006,560.006,580.006,580.00-0.60%39,476
Dec 26, 20256,700.006,710.006,600.006,620.006,520.00-1.05%43,813
Dec 24, 20256,810.006,810.006,670.006,690.006,588.94-1.18%39,525
Dec 23, 20256,870.006,910.006,750.006,770.006,667.73-1.31%41,916
Dec 22, 20256,890.006,980.006,830.006,860.006,756.37-0.87%60,782
Dec 19, 20256,910.006,970.006,870.006,920.006,815.47-35,171
Dec 18, 20257,010.007,040.006,900.006,920.006,815.47-2.67%66,504
Dec 17, 20257,010.007,110.006,950.007,110.007,002.601.86%137,398
Dec 16, 20256,770.007,550.006,770.006,980.006,874.562.65%1,439,248
Dec 15, 20256,800.006,900.006,790.006,800.006,697.28-1.31%17,441
Dec 12, 20256,820.006,900.006,700.006,890.006,785.921.77%51,433
Dec 11, 20256,720.006,830.006,700.006,770.006,667.730.74%20,673
Dec 10, 20256,790.006,790.006,670.006,720.006,618.49-0.88%13,462
Dec 9, 20256,800.006,830.006,650.006,780.006,677.58-0.29%21,557
Dec 8, 20256,800.006,850.006,750.006,800.006,697.28-9,899
Dec 5, 20256,860.006,860.006,780.006,800.006,697.28-0.87%13,818
Dec 4, 20256,830.006,900.006,800.006,860.006,756.370.44%18,166
Dec 3, 20256,900.006,930.006,820.006,830.006,726.83-1.73%21,500
Dec 2, 20256,660.006,990.006,660.006,950.006,845.024.04%64,430
Dec 1, 20256,850.006,870.006,680.006,680.006,579.09-1.62%29,663
Nov 28, 20256,670.006,810.006,600.006,790.006,687.431.80%23,572
Nov 27, 20256,640.006,710.006,590.006,670.006,569.240.45%12,962
Nov 26, 20256,590.006,690.006,580.006,640.006,539.70-0.15%14,455
Nov 25, 20256,590.006,660.006,550.006,650.006,549.551.22%16,148
Nov 24, 20256,600.006,690.006,570.006,570.006,470.76-1.35%15,608
Nov 21, 20256,670.006,700.006,540.006,660.006,559.40-0.15%10,610
Nov 20, 20256,570.006,670.006,570.006,670.006,569.241.52%9,291
Nov 19, 20256,610.006,610.006,480.006,570.006,470.76-13,323
Nov 18, 20256,630.006,720.006,530.006,570.006,470.76-1.65%41,638
Nov 17, 20256,750.006,780.006,650.006,680.006,579.09-0.89%27,270
Nov 14, 20256,650.006,790.006,610.006,740.006,638.190.90%23,787
Nov 13, 20256,700.006,710.006,620.006,680.006,579.090.45%9,797
Nov 12, 20256,580.006,660.006,490.006,650.006,549.551.84%39,940
Nov 11, 20256,580.006,610.006,490.006,530.006,431.360.15%17,497
Nov 10, 20256,430.006,610.006,430.006,520.006,421.511.56%16,671
Nov 7, 20256,500.006,500.006,380.006,420.006,323.02-1.38%44,615
Nov 6, 20256,430.006,570.006,430.006,510.006,411.660.46%24,037
Nov 5, 20256,490.006,510.006,310.006,480.006,382.110.62%41,419
Nov 4, 20256,440.006,530.006,430.006,440.006,342.72-26,582
Nov 3, 20256,560.006,590.006,440.006,440.006,342.72-1.83%54,395
Oct 31, 20256,600.006,640.006,560.006,560.006,460.91-0.61%37,944
Oct 30, 20256,680.006,730.006,570.006,600.006,500.30-1.20%43,588
Oct 29, 20256,770.006,770.006,650.006,680.006,579.09-1.62%58,904
Oct 28, 20256,750.006,810.006,700.006,790.006,687.430.89%23,277
Oct 27, 20256,670.006,770.006,650.006,730.006,628.340.30%26,214
Oct 24, 20256,680.006,780.006,650.006,710.006,608.640.60%22,491
Oct 23, 20256,660.006,780.006,630.006,670.006,569.240.15%18,001
Oct 22, 20256,680.006,680.006,590.006,660.006,559.400.15%14,168
Oct 21, 20256,670.006,700.006,610.006,650.006,549.55-0.15%30,882
Oct 20, 20256,720.006,730.006,650.006,660.006,559.40-1.04%28,159
Oct 17, 20256,790.006,790.006,670.006,730.006,628.34-0.30%29,610
Oct 16, 20256,810.006,840.006,740.006,750.006,648.04-0.74%28,889
Oct 15, 20256,750.006,810.006,710.006,800.006,697.280.74%16,863
Oct 14, 20256,810.006,810.006,670.006,750.006,648.040.15%19,242
Oct 13, 20256,660.006,840.006,660.006,740.006,638.19-0.59%21,248
Oct 10, 20256,890.006,940.006,770.006,780.006,677.58-1.60%35,866