Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea
· Delayed Price · Currency is KRW 6,930.00
-40.00 (-0.57%)
At close: Sep 11, 2025
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6,970.00 | 6,970.00 | 6,930.00 | 6,940.00 | - | -0.43% | 11,255 |
| Sep 10, 2025 | 6,970.00 | 6,980.00 | 6,900.00 | 6,970.00 | - | - | 22,396 |
| Sep 9, 2025 | 7,010.00 | 7,020.00 | 6,880.00 | 6,970.00 | - | -0.57% | 29,598 |
| Sep 8, 2025 | 6,940.00 | 7,020.00 | 6,900.00 | 7,010.00 | - | 1.15% | 24,864 |
| Sep 5, 2025 | 6,950.00 | 7,020.00 | 6,920.00 | 6,930.00 | - | -0.14% | 13,451 |
| Sep 4, 2025 | 6,950.00 | 6,990.00 | 6,910.00 | 6,940.00 | - | -0.14% | 7,659 |
| Sep 3, 2025 | 6,950.00 | 7,000.00 | 6,750.00 | 6,950.00 | - | -0.29% | 22,869 |
| Sep 2, 2025 | 6,900.00 | 6,990.00 | 6,870.00 | 6,970.00 | - | 0.43% | 18,242 |
| Sep 1, 2025 | 6,970.00 | 6,970.00 | 6,880.00 | 6,940.00 | - | -0.57% | 23,398 |
| Aug 29, 2025 | 7,000.00 | 7,050.00 | 6,910.00 | 6,980.00 | - | -0.71% | 24,332 |
| Aug 28, 2025 | 6,970.00 | 7,070.00 | 6,960.00 | 7,030.00 | - | 0.29% | 8,195 |
| Aug 27, 2025 | 7,030.00 | 7,040.00 | 6,970.00 | 7,010.00 | - | -0.43% | 7,491 |
| Aug 26, 2025 | 7,050.00 | 7,120.00 | 7,000.00 | 7,040.00 | - | -0.14% | 9,994 |
| Aug 25, 2025 | 7,060.00 | 7,130.00 | 7,050.00 | 7,050.00 | - | - | 13,570 |
| Aug 22, 2025 | 7,010.00 | 7,190.00 | 6,990.00 | 7,050.00 | - | -0.28% | 20,901 |
| Aug 21, 2025 | 7,060.00 | 7,200.00 | 7,060.00 | 7,070.00 | - | 0.14% | 9,782 |
| Aug 20, 2025 | 6,970.00 | 7,160.00 | 6,910.00 | 7,060.00 | - | -1.67% | 35,086 |
| Aug 19, 2025 | 7,140.00 | 7,220.00 | 7,110.00 | 7,180.00 | - | -0.14% | 16,181 |
| Aug 18, 2025 | 7,240.00 | 7,240.00 | 7,130.00 | 7,190.00 | - | -0.96% | 23,983 |
| Aug 14, 2025 | 7,190.00 | 7,280.00 | 7,160.00 | 7,260.00 | - | 0.69% | 15,711 |
| Aug 13, 2025 | 7,160.00 | 7,250.00 | 7,140.00 | 7,210.00 | - | -0.14% | 21,299 |
| Aug 12, 2025 | 7,240.00 | 7,310.00 | 7,200.00 | 7,220.00 | - | -0.41% | 20,372 |
| Aug 11, 2025 | 7,220.00 | 7,260.00 | 7,150.00 | 7,250.00 | - | 0.69% | 9,057 |
| Aug 8, 2025 | 7,210.00 | 7,260.00 | 7,170.00 | 7,200.00 | - | - | 25,214 |
| Aug 7, 2025 | 7,260.00 | 7,260.00 | 7,140.00 | 7,200.00 | - | -0.83% | 27,839 |
| Aug 6, 2025 | 7,250.00 | 7,280.00 | 7,170.00 | 7,260.00 | - | 0.14% | 8,161 |
| Aug 5, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,250.00 | - | 2.40% | 20,907 |
| Aug 4, 2025 | 7,010.00 | 7,140.00 | 6,940.00 | 7,080.00 | - | 1.00% | 23,496 |
| Aug 1, 2025 | 7,260.00 | 7,260.00 | 7,010.00 | 7,010.00 | - | -3.44% | 127,375 |
| Jul 31, 2025 | 7,300.00 | 7,330.00 | 7,240.00 | 7,260.00 | - | - | 28,595 |
| Jul 30, 2025 | 7,350.00 | 7,350.00 | 7,230.00 | 7,260.00 | - | -0.41% | 38,518 |
| Jul 29, 2025 | 7,350.00 | 7,360.00 | 7,240.00 | 7,290.00 | - | -0.82% | 27,684 |
| Jul 28, 2025 | 7,430.00 | 7,510.00 | 7,290.00 | 7,350.00 | - | -1.87% | 61,556 |
| Jul 25, 2025 | 7,410.00 | 7,550.00 | 7,390.00 | 7,490.00 | - | 1.08% | 29,416 |
| Jul 24, 2025 | 7,540.00 | 7,650.00 | 7,350.00 | 7,410.00 | - | -1.98% | 104,710 |
| Jul 23, 2025 | 7,590.00 | 7,640.00 | 7,490.00 | 7,560.00 | - | -0.26% | 44,035 |
| Jul 22, 2025 | 7,760.00 | 7,810.00 | 7,530.00 | 7,580.00 | - | -2.45% | 104,426 |
| Jul 21, 2025 | 7,840.00 | 7,900.00 | 7,730.00 | 7,770.00 | - | -0.89% | 60,702 |
| Jul 18, 2025 | 7,760.00 | 7,870.00 | 7,700.00 | 7,840.00 | - | 0.90% | 65,081 |
| Jul 17, 2025 | 7,690.00 | 7,860.00 | 7,580.00 | 7,770.00 | - | 1.44% | 83,679 |
| Jul 16, 2025 | 7,710.00 | 7,750.00 | 7,600.00 | 7,660.00 | - | -0.65% | 47,778 |
| Jul 15, 2025 | 7,720.00 | 7,720.00 | 7,540.00 | 7,710.00 | - | - | 50,867 |
| Jul 14, 2025 | 7,800.00 | 7,810.00 | 7,670.00 | 7,710.00 | - | 0.13% | 54,576 |
| Jul 11, 2025 | 7,730.00 | 7,770.00 | 7,640.00 | 7,700.00 | - | -0.39% | 36,966 |
| Jul 10, 2025 | 7,660.00 | 7,760.00 | 7,620.00 | 7,730.00 | - | 1.44% | 71,964 |
| Jul 9, 2025 | 7,550.00 | 7,640.00 | 7,500.00 | 7,620.00 | - | 0.93% | 58,814 |
| Jul 8, 2025 | 7,520.00 | 7,650.00 | 7,480.00 | 7,550.00 | - | -0.26% | 34,440 |
| Jul 7, 2025 | 7,600.00 | 7,670.00 | 7,510.00 | 7,570.00 | - | -0.39% | 33,861 |
| Jul 4, 2025 | 7,600.00 | 7,670.00 | 7,530.00 | 7,600.00 | - | -0.91% | 48,025 |
| Jul 3, 2025 | 7,600.00 | 7,710.00 | 7,560.00 | 7,670.00 | - | 0.92% | 72,823 |