Skip to main content
Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,120.00
+10.00 (0.14%)
At close: Apr 29, 2026

Daehan Nupharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,180.007,180.007,080.007,120.007,120.000.14%28,480
Apr 28, 20267,230.007,240.007,110.007,110.007,110.00-1.93%37,719
Apr 27, 20267,240.007,350.007,230.007,250.007,250.000.28%69,121
Apr 24, 20267,080.007,260.007,070.007,230.007,230.002.26%38,911
Apr 23, 20267,200.007,270.007,050.007,070.007,070.00-1.39%137,857
Apr 22, 20267,220.007,220.007,070.007,170.007,170.000.28%46,211
Apr 21, 20267,410.007,410.007,140.007,150.007,150.00-2.05%80,170
Apr 20, 20267,530.007,550.007,290.007,300.007,300.00-2.67%94,789
Apr 17, 20267,460.007,620.007,390.007,500.007,500.000.54%75,265
Apr 16, 20267,450.007,560.007,420.007,460.007,460.000.13%110,634
Apr 15, 20267,500.007,600.007,380.007,450.007,450.00-0.80%91,878
Apr 14, 20267,440.007,550.007,420.007,510.007,510.000.94%80,956
Apr 13, 20267,390.007,560.007,350.007,440.007,440.000.27%107,226
Apr 10, 20267,190.007,570.007,190.007,420.007,420.004.21%270,163
Apr 9, 20267,070.007,180.007,010.007,120.007,120.000.71%56,213
Apr 8, 20266,990.007,070.006,960.007,070.007,070.001.73%70,479
Apr 7, 20267,010.007,070.006,930.006,950.006,950.00-1.28%50,028
Apr 6, 20267,030.007,100.007,000.007,040.007,040.000.28%39,586
Apr 3, 20266,930.007,150.006,910.007,020.007,020.001.89%74,788
Apr 2, 20267,150.007,190.006,840.006,890.006,890.00-3.64%89,866
Apr 1, 20267,120.007,210.007,030.007,150.007,150.002.00%101,303
Mar 31, 20267,190.007,190.006,980.007,010.007,010.00-3.04%118,982
Mar 30, 20267,220.007,240.007,060.007,230.007,230.00-0.41%109,411
Mar 27, 20267,250.007,340.007,050.007,260.007,260.000.14%134,152
Mar 26, 20267,190.007,390.007,130.007,250.007,250.001.40%292,190
Mar 25, 20267,050.007,150.006,970.007,150.007,150.002.58%142,663
Mar 24, 20266,990.007,100.006,860.006,970.006,970.001.01%135,244
Mar 23, 20267,160.007,160.006,880.006,900.006,900.00-3.63%160,501
Mar 20, 20267,020.007,220.006,980.007,160.007,160.002.58%184,560
Mar 19, 20266,850.007,010.006,800.006,980.006,980.001.16%101,514
Mar 18, 20266,960.007,000.006,880.006,900.006,900.00-0.86%122,083
Mar 17, 20266,860.006,970.006,760.006,960.006,960.001.46%162,392
Mar 16, 20266,860.006,980.006,780.006,860.006,860.00-1.01%87,761
Mar 13, 20266,950.006,960.006,800.006,930.006,930.000.87%155,694
Mar 12, 20266,790.006,900.006,740.006,870.006,870.001.78%100,691
Mar 11, 20266,640.006,840.006,530.006,750.006,750.001.66%131,598
Mar 10, 20266,570.006,820.006,560.006,640.006,640.00-1.04%155,836
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