Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,860.00 | 6,860.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.87% | 13,743 |
| Dec 4, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.44% | 18,106 |
| Dec 3, 2025 | 6,900.00 | 6,930.00 | 6,820.00 | 6,830.00 | 6,830.00 | -1.73% | 21,414 |
| Dec 2, 2025 | 6,660.00 | 6,990.00 | 6,660.00 | 6,950.00 | 6,950.00 | 4.04% | 64,272 |
| Dec 1, 2025 | 6,850.00 | 6,870.00 | 6,680.00 | 6,680.00 | 6,680.00 | -1.62% | 29,663 |
| Nov 28, 2025 | 6,670.00 | 6,810.00 | 6,600.00 | 6,790.00 | 6,790.00 | 1.80% | 23,572 |
| Nov 27, 2025 | 6,640.00 | 6,710.00 | 6,590.00 | 6,670.00 | 6,670.00 | 0.45% | 12,962 |
| Nov 26, 2025 | 6,590.00 | 6,690.00 | 6,580.00 | 6,640.00 | 6,640.00 | -0.15% | 14,435 |
| Nov 25, 2025 | 6,590.00 | 6,660.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1.22% | 16,148 |
| Nov 24, 2025 | 6,600.00 | 6,690.00 | 6,570.00 | 6,570.00 | 6,570.00 | -1.35% | 15,608 |
| Nov 21, 2025 | 6,670.00 | 6,700.00 | 6,540.00 | 6,660.00 | 6,660.00 | -0.15% | 10,610 |
| Nov 20, 2025 | 6,570.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,670.00 | 1.52% | 9,291 |
| Nov 19, 2025 | 6,610.00 | 6,610.00 | 6,480.00 | 6,570.00 | 6,570.00 | - | 13,323 |
| Nov 18, 2025 | 6,630.00 | 6,720.00 | 6,530.00 | 6,570.00 | 6,570.00 | -1.65% | 41,638 |
| Nov 17, 2025 | 6,750.00 | 6,780.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.89% | 27,270 |
| Nov 14, 2025 | 6,650.00 | 6,790.00 | 6,610.00 | 6,740.00 | 6,740.00 | 0.90% | 23,787 |
| Nov 13, 2025 | 6,700.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,680.00 | 0.45% | 9,797 |
| Nov 12, 2025 | 6,580.00 | 6,660.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.84% | 39,940 |
| Nov 11, 2025 | 6,580.00 | 6,610.00 | 6,490.00 | 6,530.00 | 6,530.00 | 0.15% | 17,497 |
| Nov 10, 2025 | 6,430.00 | 6,610.00 | 6,430.00 | 6,520.00 | 6,520.00 | 1.56% | 16,671 |
| Nov 7, 2025 | 6,500.00 | 6,500.00 | 6,380.00 | 6,420.00 | 6,420.00 | -1.38% | 44,615 |
| Nov 6, 2025 | 6,430.00 | 6,570.00 | 6,430.00 | 6,510.00 | 6,510.00 | 0.46% | 24,037 |
| Nov 5, 2025 | 6,490.00 | 6,510.00 | 6,310.00 | 6,480.00 | 6,480.00 | 0.62% | 41,419 |
| Nov 4, 2025 | 6,440.00 | 6,530.00 | 6,430.00 | 6,440.00 | 6,440.00 | - | 26,582 |
| Nov 3, 2025 | 6,560.00 | 6,590.00 | 6,440.00 | 6,440.00 | 6,440.00 | -1.83% | 54,395 |
| Oct 31, 2025 | 6,600.00 | 6,640.00 | 6,560.00 | 6,560.00 | 6,560.00 | -0.61% | 37,944 |
| Oct 30, 2025 | 6,680.00 | 6,730.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.20% | 43,588 |
| Oct 29, 2025 | 6,770.00 | 6,770.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.62% | 58,904 |
| Oct 28, 2025 | 6,750.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.89% | 23,277 |
| Oct 27, 2025 | 6,670.00 | 6,770.00 | 6,650.00 | 6,730.00 | 6,730.00 | 0.30% | 26,214 |
| Oct 24, 2025 | 6,680.00 | 6,780.00 | 6,650.00 | 6,710.00 | 6,710.00 | 0.60% | 22,491 |
| Oct 23, 2025 | 6,660.00 | 6,780.00 | 6,630.00 | 6,670.00 | 6,670.00 | 0.15% | 18,001 |
| Oct 22, 2025 | 6,680.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.15% | 14,168 |
| Oct 21, 2025 | 6,670.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.15% | 30,882 |
| Oct 20, 2025 | 6,720.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,660.00 | -1.04% | 28,159 |
| Oct 17, 2025 | 6,790.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.30% | 29,610 |
| Oct 16, 2025 | 6,810.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,750.00 | -0.74% | 28,889 |
| Oct 15, 2025 | 6,750.00 | 6,810.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.74% | 16,863 |
| Oct 14, 2025 | 6,810.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.15% | 19,242 |
| Oct 13, 2025 | 6,660.00 | 6,840.00 | 6,660.00 | 6,740.00 | 6,740.00 | -0.59% | 21,248 |
| Oct 10, 2025 | 6,890.00 | 6,940.00 | 6,770.00 | 6,780.00 | 6,780.00 | -1.60% | 35,866 |
| Oct 2, 2025 | 6,870.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,890.00 | 0.29% | 10,754 |
| Oct 1, 2025 | 6,860.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,870.00 | - | 15,506 |
| Sep 30, 2025 | 6,870.00 | 6,880.00 | 6,800.00 | 6,870.00 | 6,870.00 | - | 15,810 |
| Sep 29, 2025 | 6,810.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,870.00 | 0.88% | 13,577 |
| Sep 26, 2025 | 6,850.00 | 6,890.00 | 6,740.00 | 6,810.00 | 6,810.00 | -0.58% | 66,697 |
| Sep 25, 2025 | 6,920.00 | 6,920.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.01% | 29,900 |
| Sep 24, 2025 | 7,040.00 | 7,040.00 | 6,910.00 | 6,920.00 | 6,920.00 | -1.70% | 29,608 |
| Sep 23, 2025 | 7,160.00 | 7,160.00 | 7,000.00 | 7,040.00 | 7,040.00 | -1.95% | 39,577 |
| Sep 22, 2025 | 7,000.00 | 7,210.00 | 6,970.00 | 7,180.00 | 7,180.00 | 2.72% | 35,757 |