Stock listing
KRX:054670 Daehan Nupharm Co., Ltd. (대한뉴팜) 주가
Follow Daehan Nupharm Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:054670
₩5,130.00 KRW +30.00 (+0.6%)
Close on Nov 2, 2026
- Day range
- ₩5,020.00 – ₩5,200.00 KRWNov 2, 2026
- Volume
- 7,056 sharesNov 2, 2026
- Market cap
- ₩72.00B KRWAt the close on Nov 2, 2026 · price × 14.04M shares outstanding
- 52-week range
- ₩5,010.00 – ₩7,900.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩83.60M KRWMedian day 12,348 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:054670 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,130.00 | +30.00 | +0.6% | ₩5,020.00 | ₩5,200.00 | ₩5,020.00 | 7,056 | |
| ₩5,100.00 | -10.00 | -0.2% | ₩5,070.00 | ₩5,110.00 | ₩5,010.00 | 37,638 | |
| ₩5,110.00 | -90.00 | -1.7% | ₩5,210.00 | ₩5,210.00 | ₩5,060.00 | 9,750 | |
| ₩5,200.00 | +40.00 | +0.8% | ₩5,220.00 | ₩5,220.00 | ₩5,160.00 | 3,202 | |
| ₩5,160.00 | +20.00 | +0.4% | ₩5,160.00 | ₩5,220.00 | ₩5,150.00 | 14,049 | |
| ₩5,140.00 | -50.00 | -1.0% | ₩5,070.00 | ₩5,250.00 | ₩5,070.00 | 11,571 | |
| ₩5,190.00 | +20.00 | +0.4% | ₩5,150.00 | ₩5,230.00 | ₩5,060.00 | 12,348 | |
| ₩5,170.00 | -50.00 | -1.0% | ₩5,220.00 | ₩5,290.00 | ₩5,120.00 | 12,607 | |
| ₩5,220.00 | -70.00 | -1.3% | ₩5,290.00 | ₩5,360.00 | ₩5,220.00 | 10,441 | |
| ₩5,290.00 | -130.00 | -2.4% | ₩5,480.00 | ₩5,480.00 | ₩5,240.00 | 5,719 | |
| ₩5,420.00 | +110.00 | +2.1% | ₩5,380.00 | ₩5,420.00 | ₩5,280.00 | 10,132 | |
| ₩5,310.00 | +140.00 | +2.7% | ₩5,240.00 | ₩5,450.00 | ₩5,230.00 | 8,481 | |
| ₩5,170.00 | -180.00 | -3.4% | ₩5,290.00 | ₩5,350.00 | ₩5,120.00 | 31,505 | |
| ₩5,350.00 | -20.00 | -0.4% | ₩5,400.00 | ₩5,540.00 | ₩5,230.00 | 11,843 | |
| ₩5,370.00 | -90.00 | -1.6% | ₩5,400.00 | ₩5,430.00 | ₩5,250.00 | 28,793 | |
| ₩5,460.00 | -130.00 | -2.3% | ₩5,590.00 | ₩5,650.00 | ₩5,420.00 | 10,902 | |
| ₩5,590.00 | -10.00 | -0.2% | ₩5,570.00 | ₩5,650.00 | ₩5,560.00 | 4,190 | |
| ₩5,600.00 | +60.00 | +1.1% | ₩5,450.00 | ₩5,640.00 | ₩5,450.00 | 14,694 | |
| ₩5,540.00 | -50.00 | -0.9% | ₩5,560.00 | ₩5,630.00 | ₩5,430.00 | 19,288 | |
| ₩5,590.00 | +60.00 | +1.1% | ₩5,555.00 | ₩5,650.00 | ₩5,470.00 | 17,025 | |
| ₩5,530.00 | +50.00 | +0.9% | ₩5,440.00 | ₩5,630.00 | ₩5,380.00 | 9,641 | |
| ₩5,480.00 | +70.00 | +1.3% | ₩5,400.00 | ₩5,480.00 | ₩5,380.00 | 16,986 | |
| ₩5,410.00 | -70.00 | -1.3% | ₩5,480.00 | ₩5,480.00 | ₩5,370.00 | 7,087 | |
| ₩5,480.00 | +60.00 | +1.1% | ₩5,460.00 | ₩5,540.00 | ₩5,400.00 | 15,485 | |
| ₩5,420.00 | 0.00 | 0.0% | ₩5,450.00 | ₩5,450.00 | ₩5,340.00 | 10,416 | |
| ₩5,420.00 | -80.00 | -1.5% | ₩5,500.00 | ₩5,530.00 | ₩5,410.00 | 11,118 | |
| ₩5,500.00 | -50.00 | -0.9% | ₩5,550.00 | ₩5,580.00 | ₩5,490.00 | 13,675 | |
| ₩5,550.00 | -20.00 | -0.4% | ₩5,520.00 | ₩5,620.00 | ₩5,520.00 | 6,901 | |
| ₩5,570.00 | 0.00 | 0.0% | ₩5,570.00 | ₩5,690.00 | ₩5,550.00 | 13,538 | |
| ₩5,570.00 | +60.00 | +1.1% | ₩5,510.00 | ₩5,570.00 | ₩5,380.00 | 33,103 | |
| ₩5,510.00 | -80.00 | -1.4% | ₩5,590.00 | ₩5,620.00 | ₩5,510.00 | 4,789 | |
| ₩5,590.00 | 0.00 | 0.0% | ₩5,600.00 | ₩5,660.00 | ₩5,560.00 | 4,055 | |
| ₩5,590.00 | -20.00 | -0.4% | ₩5,610.00 | ₩5,690.00 | ₩5,590.00 | 5,941 | |
| ₩5,610.00 | -20.00 | -0.4% | ₩5,630.00 | ₩5,690.00 | ₩5,590.00 | 12,138 | |
| ₩5,630.00 | -40.00 | -0.7% | ₩5,680.00 | ₩5,700.00 | ₩5,610.00 | 8,844 | |
| ₩5,670.00 | +30.00 | +0.5% | ₩5,690.00 | ₩5,740.00 | ₩5,600.00 | 8,268 | |
| ₩5,640.00 | -10.00 | -0.2% | ₩5,670.00 | ₩5,700.00 | ₩5,610.00 | 12,762 | |
| ₩5,650.00 | +10.00 | +0.2% | ₩5,710.00 | ₩5,710.00 | ₩5,620.00 | 9,875 | |
| ₩5,640.00 | -50.00 | -0.9% | ₩5,710.00 | ₩5,800.00 | ₩5,620.00 | 16,906 | |
| ₩5,690.00 | -40.00 | -0.7% | ₩5,750.00 | ₩5,840.00 | ₩5,680.00 | 14,230 | |
| ₩5,730.00 | -110.00 | -1.9% | ₩5,850.00 | ₩5,850.00 | ₩5,730.00 | 5,688 | |
| ₩5,840.00 | +70.00 | +1.2% | ₩5,770.00 | ₩5,840.00 | ₩5,720.00 | 11,899 | |
| ₩5,770.00 | +20.00 | +0.3% | ₩5,760.00 | ₩5,800.00 | ₩5,700.00 | 4,938 | |
| ₩5,750.00 | -10.00 | -0.2% | ₩5,820.00 | ₩5,820.00 | ₩5,700.00 | 5,742 | |
| ₩5,760.00 | -30.00 | -0.5% | ₩5,800.00 | ₩5,830.00 | ₩5,720.00 | 7,576 | |
| ₩5,790.00 | +110.00 | +1.9% | ₩5,680.00 | ₩5,800.00 | ₩5,570.00 | 7,414 | |
| ₩5,680.00 | +100.00 | +1.8% | ₩5,580.00 | ₩5,720.00 | ₩5,580.00 | 8,807 | |
| ₩5,580.00 | -150.00 | -2.6% | ₩5,640.00 | ₩5,700.00 | ₩5,540.00 | 24,975 | |
| ₩5,730.00 | +10.00 | +0.2% | ₩6,120.00 | ₩6,180.00 | ₩5,680.00 | 91,814 | |
| ₩5,720.00 | 0.00 | 0.0% | ₩5,750.00 | ₩5,770.00 | ₩5,620.00 | 24,109 | |
| ₩5,720.00 | -180.00 | -3.1% | ₩5,940.00 | ₩5,940.00 | ₩5,720.00 | 16,509 | |
| ₩5,900.00 | +80.00 | +1.4% | ₩5,820.00 | ₩5,920.00 | ₩5,750.00 | 24,240 | |
| ₩5,820.00 | -30.00 | -0.5% | ₩5,870.00 | ₩5,900.00 | ₩5,740.00 | 25,525 | |
| ₩5,850.00 | -90.00 | -1.5% | ₩5,920.00 | ₩5,920.00 | ₩5,790.00 | 22,439 | |
| ₩5,940.00 | +20.00 | +0.3% | ₩5,830.00 | ₩6,000.00 | ₩5,800.00 | 15,683 | |
| ₩5,920.00 | +160.00 | +2.8% | ₩5,860.00 | ₩5,940.00 | ₩5,690.00 | 16,873 | |
| ₩5,760.00 | +60.00 | +1.1% | ₩5,700.00 | ₩5,920.00 | ₩5,620.00 | 21,581 | |
| ₩5,700.00 | +50.00 | +0.9% | ₩5,630.00 | ₩5,700.00 | ₩5,570.00 | 13,130 | |
| ₩5,650.00 | +20.00 | +0.4% | ₩5,630.00 | ₩5,770.00 | ₩5,590.00 | 14,561 | |
| ₩5,630.00 | +110.00 | +2.0% | ₩5,520.00 | ₩5,800.00 | ₩5,520.00 | 19,645 | |
| ₩5,520.00 | -80.00 | -1.4% | ₩5,600.00 | ₩5,680.00 | ₩5,500.00 | 17,123 |
- Ticker
- KRX:054670
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 27, 2026
Protect Animal Health Signs MoU With Daehan Nupharm On Collaboration
Latest news
Protect Animal Health Signs MoU With Daehan Nupharm On Collaboration
Jul 27, 2026
Closed ₩5,480.00 (-1.3%) on Jul 28, 2026
Daehan Nupharm Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Daehan Nupharm Co., Ltd.