Daehan Nupharm Co., Ltd. 054670
KRX · South Korea · Health Technology
KRW 5,590.00+60.00 (+1.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,590.00 | +1.08% | KRW 5,555.00 | KRW 5,650.00 | KRW 5,470.00 | 17.03K |
| 2026-10-01 | KRW 5,530.00 | +0.91% | KRW 5,440.00 | KRW 5,630.00 | KRW 5,380.00 | 9.64K |
| 2026-09-30 | KRW 5,480.00 | +1.29% | KRW 5,400.00 | KRW 5,480.00 | KRW 5,380.00 | 16.99K |
| 2026-09-29 | KRW 5,410.00 | -1.28% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,370.00 | 7.09K |
| 2026-09-28 | KRW 5,480.00 | +1.11% | KRW 5,460.00 | KRW 5,540.00 | KRW 5,400.00 | 15.49K |
| 2026-09-23 | KRW 5,420.00 | 0.00% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,340.00 | 10.42K |
| 2026-09-22 | KRW 5,420.00 | -1.45% | KRW 5,500.00 | KRW 5,530.00 | KRW 5,410.00 | 11.12K |
| 2026-09-21 | KRW 5,500.00 | -0.90% | KRW 5,550.00 | KRW 5,580.00 | KRW 5,490.00 | 13.68K |
| 2026-09-18 | KRW 5,550.00 | -0.36% | KRW 5,520.00 | KRW 5,620.00 | KRW 5,520.00 | 6.90K |
| 2026-09-17 | KRW 5,570.00 | 0.00% | KRW 5,570.00 | KRW 5,690.00 | KRW 5,550.00 | 13.54K |
| 2026-09-16 | KRW 5,570.00 | +1.09% | KRW 5,510.00 | KRW 5,570.00 | KRW 5,380.00 | 33.10K |
| 2026-09-15 | KRW 5,510.00 | -1.43% | KRW 5,590.00 | KRW 5,620.00 | KRW 5,510.00 | 4.84K |
| 2026-09-14 | KRW 5,590.00 | 0.00% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,560.00 | 4.06K |
| 2026-09-11 | KRW 5,590.00 | -0.36% | KRW 5,610.00 | KRW 5,690.00 | KRW 5,590.00 | 5.94K |
| 2026-09-10 | KRW 5,610.00 | -0.36% | KRW 5,630.00 | KRW 5,690.00 | KRW 5,590.00 | 12.14K |
| 2026-09-09 | KRW 5,630.00 | -0.71% | KRW 5,680.00 | KRW 5,700.00 | KRW 5,610.00 | 8.84K |
| 2026-09-08 | KRW 5,670.00 | +0.53% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,600.00 | 8.27K |
| 2026-09-07 | KRW 5,640.00 | -0.18% | KRW 5,670.00 | KRW 5,700.00 | KRW 5,610.00 | 12.76K |
| 2026-09-04 | KRW 5,650.00 | +0.18% | KRW 5,710.00 | KRW 5,710.00 | KRW 5,620.00 | 9.88K |
| 2026-09-03 | KRW 5,640.00 | -0.88% | KRW 5,710.00 | KRW 5,800.00 | KRW 5,620.00 | 16.91K |
| 2026-09-02 | KRW 5,690.00 | -0.70% | KRW 5,750.00 | KRW 5,840.00 | KRW 5,680.00 | 14.23K |
| 2026-09-01 | KRW 5,730.00 | -1.88% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,730.00 | 5.69K |
| 2026-08-31 | KRW 5,840.00 | +1.21% | KRW 5,770.00 | KRW 5,840.00 | KRW 5,720.00 | 11.90K |
| 2026-08-28 | KRW 5,770.00 | +0.35% | KRW 5,760.00 | KRW 5,800.00 | KRW 5,700.00 | 4.94K |
| 2026-08-27 | KRW 5,750.00 | -0.17% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,700.00 | 5.74K |
| 2026-08-26 | KRW 5,760.00 | -0.52% | KRW 5,800.00 | KRW 5,830.00 | KRW 5,720.00 | 7.58K |
| 2026-08-25 | KRW 5,790.00 | +1.94% | KRW 5,680.00 | KRW 5,800.00 | KRW 5,570.00 | 7.41K |
| 2026-08-24 | KRW 5,680.00 | +1.79% | KRW 5,580.00 | KRW 5,720.00 | KRW 5,580.00 | 8.81K |
| 2026-08-21 | KRW 5,580.00 | -2.62% | KRW 5,640.00 | KRW 5,700.00 | KRW 5,540.00 | 24.98K |
| 2026-08-20 | KRW 5,730.00 | +0.17% | KRW 6,120.00 | KRW 6,180.00 | KRW 5,680.00 | 91.81K |
| 2026-08-19 | KRW 5,720.00 | 0.00% | KRW 5,750.00 | KRW 5,770.00 | KRW 5,620.00 | 24.11K |
| 2026-08-18 | KRW 5,720.00 | -3.05% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,720.00 | 16.51K |
| 2026-08-14 | KRW 5,900.00 | +1.37% | KRW 5,820.00 | KRW 5,920.00 | KRW 5,750.00 | 24.24K |
| 2026-08-13 | KRW 5,820.00 | -0.51% | KRW 5,870.00 | KRW 5,900.00 | KRW 5,740.00 | 25.53K |
| 2026-08-12 | KRW 5,850.00 | -1.52% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,790.00 | 22.44K |
| 2026-08-11 | KRW 5,940.00 | +0.34% | KRW 5,830.00 | KRW 6,000.00 | KRW 5,800.00 | 15.68K |
| 2026-08-10 | KRW 5,920.00 | +2.78% | KRW 5,860.00 | KRW 5,940.00 | KRW 5,690.00 | 16.87K |
| 2026-08-07 | KRW 5,760.00 | +1.05% | KRW 5,700.00 | KRW 5,920.00 | KRW 5,620.00 | 21.58K |
| 2026-08-06 | KRW 5,700.00 | +0.88% | KRW 5,630.00 | KRW 5,700.00 | KRW 5,570.00 | 13.13K |
| 2026-08-05 | KRW 5,650.00 | +0.36% | KRW 5,630.00 | KRW 5,770.00 | KRW 5,590.00 | 14.56K |
| 2026-08-04 | KRW 5,630.00 | +1.99% | KRW 5,520.00 | KRW 5,800.00 | KRW 5,520.00 | 19.65K |
| 2026-08-03 | KRW 5,520.00 | -1.43% | KRW 5,600.00 | KRW 5,680.00 | KRW 5,500.00 | 17.12K |
| 2026-07-31 | KRW 5,600.00 | +3.90% | KRW 5,400.00 | KRW 5,680.00 | KRW 5,400.00 | 27.13K |
| 2026-07-30 | KRW 5,390.00 | +1.51% | KRW 5,070.00 | KRW 5,490.00 | KRW 5,070.00 | 35.22K |
| 2026-07-29 | KRW 5,310.00 | -3.10% | KRW 5,470.00 | KRW 5,595.00 | KRW 5,190.00 | 32.88K |
| 2026-07-28 | KRW 5,480.00 | -1.26% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,380.00 | 23.74K |
| 2026-07-27 | KRW 5,550.00 | +0.91% | KRW 5,580.00 | KRW 5,660.00 | KRW 5,470.00 | 11.67K |
| 2026-07-24 | KRW 5,500.00 | +0.36% | KRW 5,480.00 | KRW 5,620.00 | KRW 5,450.00 | 6.39K |
| 2026-07-23 | KRW 5,480.00 | +2.24% | KRW 5,400.00 | KRW 5,480.00 | KRW 5,230.00 | 10.31K |
| 2026-07-22 | KRW 5,360.00 | +0.94% | KRW 5,270.00 | KRW 5,550.00 | KRW 5,270.00 | 12.34K |
| 2026-07-21 | KRW 5,310.00 | -0.38% | KRW 5,310.00 | KRW 5,440.00 | KRW 5,270.00 | 13.48K |
| 2026-07-20 | KRW 5,330.00 | -3.79% | KRW 5,540.00 | KRW 5,560.00 | KRW 5,270.00 | 8.91K |
| 2026-07-16 | KRW 5,540.00 | +0.54% | KRW 5,430.00 | KRW 5,620.00 | KRW 5,430.00 | 11.31K |
| 2026-07-15 | KRW 5,510.00 | +1.10% | KRW 5,450.00 | KRW 5,650.00 | KRW 5,410.00 | 18.47K |
| 2026-07-14 | KRW 5,450.00 | 0.00% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,040.00 | 123.55K |
| 2026-07-13 | KRW 5,450.00 | -4.89% | KRW 5,630.00 | KRW 5,770.00 | KRW 5,430.00 | 29.36K |
| 2026-07-10 | KRW 5,730.00 | +1.78% | KRW 5,590.00 | KRW 5,780.00 | KRW 5,550.00 | 23.32K |
| 2026-07-09 | KRW 5,630.00 | 0.00% | KRW 5,590.00 | KRW 5,760.00 | KRW 5,550.00 | 22.16K |
| 2026-07-08 | KRW 5,630.00 | +2.18% | KRW 5,510.00 | KRW 5,830.00 | KRW 5,510.00 | 46.73K |
| 2026-07-07 | KRW 5,510.00 | -0.36% | KRW 5,500.00 | KRW 5,710.00 | KRW 5,500.00 | 27.79K |
| 2026-07-06 | KRW 5,530.00 | -0.36% | KRW 5,450.00 | KRW 5,580.00 | KRW 5,450.00 | 17.39K |
| 2026-07-03 | KRW 5,550.00 | +2.97% | KRW 5,430.00 | KRW 5,650.00 | KRW 5,250.00 | 30.04K |
| 2026-07-02 | KRW 5,390.00 | -1.28% | KRW 5,460.00 | KRW 5,550.00 | KRW 5,330.00 | 24.61K |
| 2026-07-01 | KRW 5,460.00 | +1.30% | KRW 5,390.00 | KRW 5,550.00 | KRW 5,340.00 | 18.79K |
| 2026-06-30 | KRW 5,390.00 | -2.71% | KRW 5,580.00 | KRW 5,650.00 | KRW 5,370.00 | 16.73K |
| 2026-06-29 | KRW 5,540.00 | +8.84% | KRW 5,200.00 | KRW 5,560.00 | KRW 5,030.00 | 48.01K |
| 2026-06-26 | KRW 5,090.00 | -5.74% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,050.00 | 60.09K |
| 2026-06-25 | KRW 5,400.00 | -0.18% | KRW 5,400.00 | KRW 5,480.00 | KRW 5,150.00 | 39.99K |
| 2026-06-24 | KRW 5,410.00 | +2.85% | KRW 5,400.00 | KRW 5,500.00 | KRW 5,150.00 | 47.92K |
| 2026-06-23 | KRW 5,260.00 | -5.57% | KRW 5,530.00 | KRW 5,600.00 | KRW 5,260.00 | 43.72K |
| 2026-06-22 | KRW 5,570.00 | -1.76% | KRW 5,580.00 | KRW 5,630.00 | KRW 5,460.00 | 37.57K |
| 2026-06-19 | KRW 5,670.00 | -2.58% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,550.00 | 45.00K |
| 2026-06-18 | KRW 5,820.00 | -0.34% | KRW 5,840.00 | KRW 5,960.00 | KRW 5,770.00 | 21.99K |
| 2026-06-17 | KRW 5,840.00 | +0.52% | KRW 5,760.00 | KRW 6,020.00 | KRW 5,740.00 | 55.12K |
| 2026-06-16 | KRW 5,810.00 | +0.87% | KRW 5,770.00 | KRW 5,900.00 | KRW 5,710.00 | 18.78K |
| 2026-06-15 | KRW 5,760.00 | +1.41% | KRW 5,750.00 | KRW 5,820.00 | KRW 5,720.00 | 19.02K |
| 2026-06-12 | KRW 5,680.00 | +0.35% | KRW 5,700.00 | KRW 5,840.00 | KRW 5,660.00 | 47.88K |
| 2026-06-11 | KRW 5,660.00 | +1.07% | KRW 5,600.00 | KRW 5,750.00 | KRW 5,520.00 | 17.02K |
| 2026-06-10 | KRW 5,600.00 | -1.41% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,510.00 | 200 |
| 2026-06-09 | KRW 5,680.00 | +1.43% | KRW 5,540.00 | KRW 5,800.00 | KRW 5,480.00 | 24.69K |
| 2026-06-08 | KRW 5,600.00 | -0.53% | KRW 5,610.00 | KRW 5,730.00 | KRW 5,360.00 | 74.54K |
| 2026-06-05 | KRW 5,630.00 | -0.88% | KRW 5,630.00 | KRW 5,770.00 | KRW 5,560.00 | 44.18K |
| 2026-06-04 | KRW 5,680.00 | -0.18% | KRW 5,690.00 | KRW 5,840.00 | KRW 5,660.00 | 38.42K |
| 2026-06-02 | KRW 5,690.00 | -2.74% | KRW 5,850.00 | KRW 5,900.00 | KRW 5,600.00 | 120.56K |
| 2026-06-01 | KRW 5,850.00 | -2.17% | KRW 5,990.00 | KRW 6,020.00 | KRW 5,850.00 | 69.91K |
| 2026-05-29 | KRW 5,980.00 | -2.61% | KRW 6,140.00 | KRW 6,170.00 | KRW 5,980.00 | 80.30K |
| 2026-05-28 | KRW 6,140.00 | -1.29% | KRW 6,250.00 | KRW 6,250.00 | KRW 6,050.00 | 59.40K |
| 2026-05-27 | KRW 6,220.00 | +1.30% | KRW 6,120.00 | KRW 6,270.00 | KRW 6,100.00 | 58.04K |
| 2026-05-26 | KRW 6,140.00 | -2.23% | KRW 6,300.00 | KRW 6,370.00 | KRW 6,140.00 | 45.61K |
| 2026-05-22 | KRW 6,280.00 | +3.46% | KRW 6,070.00 | KRW 6,340.00 | KRW 6,070.00 | 62.73K |