Skip to main content
Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,800.00
-60.00 (-0.87%)
At close: Dec 5, 2025

Daehan Nupharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,860.006,860.006,780.006,800.006,800.00-0.87%13,743
Dec 4, 20256,830.006,900.006,800.006,860.006,860.000.44%18,106
Dec 3, 20256,900.006,930.006,820.006,830.006,830.00-1.73%21,414
Dec 2, 20256,660.006,990.006,660.006,950.006,950.004.04%64,272
Dec 1, 20256,850.006,870.006,680.006,680.006,680.00-1.62%29,663
Nov 28, 20256,670.006,810.006,600.006,790.006,790.001.80%23,572
Nov 27, 20256,640.006,710.006,590.006,670.006,670.000.45%12,962
Nov 26, 20256,590.006,690.006,580.006,640.006,640.00-0.15%14,435
Nov 25, 20256,590.006,660.006,550.006,650.006,650.001.22%16,148
Nov 24, 20256,600.006,690.006,570.006,570.006,570.00-1.35%15,608
Nov 21, 20256,670.006,700.006,540.006,660.006,660.00-0.15%10,610
Nov 20, 20256,570.006,670.006,570.006,670.006,670.001.52%9,291
Nov 19, 20256,610.006,610.006,480.006,570.006,570.00-13,323
Nov 18, 20256,630.006,720.006,530.006,570.006,570.00-1.65%41,638
Nov 17, 20256,750.006,780.006,650.006,680.006,680.00-0.89%27,270
Nov 14, 20256,650.006,790.006,610.006,740.006,740.000.90%23,787
Nov 13, 20256,700.006,710.006,620.006,680.006,680.000.45%9,797
Nov 12, 20256,580.006,660.006,490.006,650.006,650.001.84%39,940
Nov 11, 20256,580.006,610.006,490.006,530.006,530.000.15%17,497
Nov 10, 20256,430.006,610.006,430.006,520.006,520.001.56%16,671
Nov 7, 20256,500.006,500.006,380.006,420.006,420.00-1.38%44,615
Nov 6, 20256,430.006,570.006,430.006,510.006,510.000.46%24,037
Nov 5, 20256,490.006,510.006,310.006,480.006,480.000.62%41,419
Nov 4, 20256,440.006,530.006,430.006,440.006,440.00-26,582
Nov 3, 20256,560.006,590.006,440.006,440.006,440.00-1.83%54,395
Oct 31, 20256,600.006,640.006,560.006,560.006,560.00-0.61%37,944
Oct 30, 20256,680.006,730.006,570.006,600.006,600.00-1.20%43,588
Oct 29, 20256,770.006,770.006,650.006,680.006,680.00-1.62%58,904
Oct 28, 20256,750.006,810.006,700.006,790.006,790.000.89%23,277
Oct 27, 20256,670.006,770.006,650.006,730.006,730.000.30%26,214
Oct 24, 20256,680.006,780.006,650.006,710.006,710.000.60%22,491
Oct 23, 20256,660.006,780.006,630.006,670.006,670.000.15%18,001
Oct 22, 20256,680.006,680.006,590.006,660.006,660.000.15%14,168
Oct 21, 20256,670.006,700.006,610.006,650.006,650.00-0.15%30,882
Oct 20, 20256,720.006,730.006,650.006,660.006,660.00-1.04%28,159
Oct 17, 20256,790.006,790.006,670.006,730.006,730.00-0.30%29,610
Oct 16, 20256,810.006,840.006,740.006,750.006,750.00-0.74%28,889
Oct 15, 20256,750.006,810.006,710.006,800.006,800.000.74%16,863
Oct 14, 20256,810.006,810.006,670.006,750.006,750.000.15%19,242
Oct 13, 20256,660.006,840.006,660.006,740.006,740.00-0.59%21,248
Oct 10, 20256,890.006,940.006,770.006,780.006,780.00-1.60%35,866
Oct 2, 20256,870.006,940.006,840.006,890.006,890.000.29%10,754
Oct 1, 20256,860.006,890.006,800.006,870.006,870.00-15,506
Sep 30, 20256,870.006,880.006,800.006,870.006,870.00-15,810
Sep 29, 20256,810.006,900.006,800.006,870.006,870.000.88%13,577
Sep 26, 20256,850.006,890.006,740.006,810.006,810.00-0.58%66,697
Sep 25, 20256,920.006,920.006,840.006,850.006,850.00-1.01%29,900
Sep 24, 20257,040.007,040.006,910.006,920.006,920.00-1.70%29,608
Sep 23, 20257,160.007,160.007,000.007,040.007,040.00-1.95%39,577
Sep 22, 20257,000.007,210.006,970.007,180.007,180.002.72%35,757
Sep 19, 20257,070.007,070.006,910.006,990.006,990.00-0.71%24,885
Sep 18, 20256,980.007,090.006,910.007,040.007,040.001.00%25,735
Sep 17, 20256,950.007,000.006,930.006,970.006,970.000.29%14,605
Sep 16, 20256,940.006,970.006,930.006,950.006,950.00-0.14%14,661
Sep 15, 20256,950.006,990.006,880.006,960.006,960.000.72%31,606
Sep 12, 20256,930.006,940.006,880.006,910.006,910.00-0.29%25,688
Sep 11, 20256,970.006,970.006,930.006,930.006,930.00-0.57%16,630
Sep 10, 20256,970.006,980.006,900.006,970.006,970.00-22,396
Sep 9, 20257,010.007,020.006,880.006,970.006,970.00-0.57%29,598
Sep 8, 20256,940.007,020.006,900.007,010.007,010.001.15%24,864
Sep 5, 20256,950.007,020.006,920.006,930.006,930.00-0.14%13,451
Sep 4, 20256,950.006,990.006,910.006,940.006,940.00-0.14%7,659
Sep 3, 20256,950.007,000.006,750.006,950.006,950.00-0.29%22,869
Sep 2, 20256,900.006,990.006,870.006,970.006,970.000.43%18,242
Sep 1, 20256,970.006,970.006,880.006,940.006,940.00-0.57%23,398
Aug 29, 20257,000.007,050.006,910.006,980.006,980.00-0.71%24,332
Aug 28, 20256,970.007,070.006,960.007,030.007,030.000.29%8,195
Aug 27, 20257,030.007,040.006,970.007,010.007,010.00-0.43%7,491
Aug 26, 20257,050.007,120.007,000.007,040.007,040.00-0.14%9,994
Aug 25, 20257,060.007,130.007,050.007,050.007,050.00-13,570
Aug 22, 20257,010.007,190.006,990.007,050.007,050.00-0.28%20,901
Aug 21, 20257,060.007,200.007,060.007,070.007,070.000.14%9,782
Aug 20, 20256,970.007,160.006,910.007,060.007,060.00-1.67%35,086
Aug 19, 20257,140.007,220.007,110.007,180.007,180.00-0.14%16,181
Aug 18, 20257,240.007,240.007,130.007,190.007,190.00-0.96%23,983
Aug 14, 20257,190.007,280.007,160.007,260.007,260.000.69%15,711
Aug 13, 20257,160.007,250.007,140.007,210.007,210.00-0.14%21,299
Aug 12, 20257,240.007,310.007,200.007,220.007,220.00-0.41%20,372
Aug 11, 20257,220.007,260.007,150.007,250.007,250.000.69%9,057
Aug 8, 20257,210.007,260.007,170.007,200.007,200.00-25,214
Aug 7, 20257,260.007,260.007,140.007,200.007,200.00-0.83%27,839
Aug 6, 20257,250.007,280.007,170.007,260.007,260.000.14%8,161
Aug 5, 20257,100.007,290.007,100.007,250.007,250.002.40%20,907
Aug 4, 20257,010.007,140.006,940.007,080.007,080.001.00%23,496
Aug 1, 20257,260.007,260.007,010.007,010.007,010.00-3.44%127,375
Jul 31, 20257,300.007,330.007,240.007,260.007,260.00-28,595
Jul 30, 20257,350.007,350.007,230.007,260.007,260.00-0.41%38,518
Jul 29, 20257,350.007,360.007,240.007,290.007,290.00-0.82%27,684
Jul 28, 20257,430.007,510.007,290.007,350.007,350.00-1.87%61,556
Jul 25, 20257,410.007,550.007,390.007,490.007,490.001.08%29,416
Jul 24, 20257,540.007,650.007,350.007,410.007,410.00-1.98%104,710
Jul 23, 20257,590.007,640.007,490.007,560.007,560.00-0.26%44,035
Jul 22, 20257,760.007,810.007,530.007,580.007,580.00-2.45%104,426
Jul 21, 20257,840.007,900.007,730.007,770.007,770.00-0.89%60,702
Jul 18, 20257,760.007,870.007,700.007,840.007,840.000.90%65,081
Jul 17, 20257,690.007,860.007,580.007,770.007,770.001.44%83,679
Jul 16, 20257,710.007,750.007,600.007,660.007,660.00-0.65%47,778
Jul 15, 20257,720.007,720.007,540.007,710.007,710.00-50,867
Jul 14, 20257,800.007,810.007,670.007,710.007,710.000.13%54,576
Jul 11, 20257,730.007,770.007,640.007,700.007,700.00-0.39%36,966