Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,894.00 | 1,894.00 | 1,800.00 | 1,844.00 | 1,844.00 | 34,487 |
| 2026-10-20 | 1,940.00 | 1,987.00 | 1,856.00 | 1,857.00 | 1,857.00 | 77,989 |
| 2026-10-19 | 1,855.00 | 1,933.00 | 1,855.00 | 1,915.00 | 1,915.00 | 49,148 |
| 2026-10-16 | 1,750.00 | 1,920.00 | 1,750.00 | 1,882.00 | 1,882.00 | 64,392 |
| 2026-10-15 | 1,883.00 | 1,883.00 | 1,807.00 | 1,808.00 | 1,808.00 | 107,113 |
| 2026-10-14 | 1,945.00 | 1,980.00 | 1,900.00 | 1,903.00 | 1,903.00 | 107,212 |
| 2026-10-13 | 1,970.00 | 1,984.00 | 1,908.00 | 1,930.00 | 1,930.00 | 143,983 |
| 2026-10-12 | 2,010.00 | 2,410.00 | 1,887.00 | 1,998.00 | 1,998.00 | 2,142,416 |
| 2026-10-08 | 2,100.00 | 2,105.00 | 1,984.00 | 1,999.00 | 1,999.00 | 115,719 |
| 2026-10-07 | 2,075.00 | 2,200.00 | 2,045.00 | 2,085.00 | 2,085.00 | 253,013 |
| 2026-10-06 | 2,020.00 | 2,095.00 | 1,989.00 | 2,045.00 | 2,045.00 | 112,982 |
| 2026-10-02 | 2,010.00 | 2,025.00 | 1,988.00 | 1,996.00 | 1,996.00 | 45,334 |
| 2026-10-01 | 1,966.00 | 2,030.00 | 1,965.00 | 2,010.00 | 2,010.00 | 60,832 |
| 2026-09-30 | 2,015.00 | 2,015.00 | 1,980.00 | 1,987.00 | 1,987.00 | 80,867 |
| 2026-09-29 | 2,095.00 | 2,095.00 | 1,985.00 | 1,997.00 | 1,997.00 | 191,685 |
| 2026-09-28 | 1,975.00 | 2,360.00 | 1,975.00 | 2,095.00 | 2,095.00 | 717,993 |
| 2026-09-23 | 2,050.00 | 2,050.00 | 1,970.00 | 1,971.00 | 1,971.00 | 83,248 |
| 2026-09-22 | 2,110.00 | 2,150.00 | 2,015.00 | 2,030.00 | 2,030.00 | 143,169 |
| 2026-09-21 | 2,160.00 | 2,220.00 | 2,110.00 | 2,110.00 | 2,110.00 | 180,127 |
| 2026-09-18 | 2,335.00 | 2,335.00 | 2,145.00 | 2,180.00 | 2,180.00 | 231,118 |
| 2026-09-17 | 2,300.00 | 2,400.00 | 2,270.00 | 2,280.00 | 2,280.00 | 311,977 |
| 2026-09-16 | 2,345.00 | 2,475.00 | 2,200.00 | 2,295.00 | 2,295.00 | 654,181 |
| 2026-09-15 | 2,135.00 | 2,695.00 | 2,100.00 | 2,295.00 | 2,295.00 | 3,388,735 |
| 2026-09-14 | 2,200.00 | 2,365.00 | 2,105.00 | 2,110.00 | 2,110.00 | 826,530 |
| 2026-09-11 | 2,030.00 | 2,500.00 | 2,000.00 | 2,205.00 | 2,205.00 | 3,997,624 |
| 2026-09-10 | 2,185.00 | 2,250.00 | 2,015.00 | 2,030.00 | 2,030.00 | 218,843 |
| 2026-09-09 | 2,210.00 | 2,350.00 | 2,130.00 | 2,185.00 | 2,185.00 | 457,350 |
| 2026-09-08 | 2,235.00 | 2,650.00 | 2,080.00 | 2,210.00 | 2,210.00 | 3,943,755 |
| 2026-09-07 | 1,937.00 | 2,480.00 | 1,850.00 | 2,170.00 | 2,170.00 | 2,652,907 |
| 2026-09-04 | 1,989.00 | 2,035.00 | 1,888.00 | 1,920.00 | 1,920.00 | 308,543 |
| 2026-09-03 | 2,350.00 | 2,390.00 | 1,949.00 | 1,974.00 | 1,974.00 | 1,488,851 |
| 2026-09-02 | 1,703.00 | 2,210.00 | 1,670.00 | 2,210.00 | 2,210.00 | 2,135,210 |
| 2026-09-01 | 1,669.00 | 1,720.00 | 1,625.00 | 1,703.00 | 1,703.00 | 30,463 |
| 2026-08-31 | 1,715.00 | 1,723.00 | 1,609.00 | 1,670.00 | 1,670.00 | 28,311 |
| 2026-08-28 | 1,601.00 | 1,657.00 | 1,553.00 | 1,648.00 | 1,648.00 | 45,602 |
| 2026-08-27 | 1,581.00 | 1,629.00 | 1,581.00 | 1,601.00 | 1,601.00 | 22,148 |
| 2026-08-26 | 1,592.00 | 1,758.00 | 1,581.00 | 1,581.00 | 1,581.00 | 94,200 |
| 2026-08-25 | 1,604.00 | 1,608.00 | 1,525.00 | 1,584.00 | 1,584.00 | 68,415 |
| 2026-08-24 | 1,535.00 | 1,922.00 | 1,535.00 | 1,635.00 | 1,635.00 | 390,480 |
| 2026-08-21 | 1,600.00 | 1,600.00 | 1,511.00 | 1,535.00 | 1,535.00 | 38,441 |
| 2026-08-20 | 1,566.00 | 1,606.00 | 1,566.00 | 1,600.00 | 1,600.00 | 27,632 |
| 2026-08-19 | 1,658.00 | 1,658.00 | 1,550.00 | 1,566.00 | 1,566.00 | 26,226 |
| 2026-08-18 | 1,595.00 | 1,700.00 | 1,570.00 | 1,658.00 | 1,658.00 | 76,023 |
| 2026-08-14 | 1,615.00 | 1,649.00 | 1,560.00 | 1,595.00 | 1,595.00 | 50,659 |
| 2026-08-13 | 1,646.00 | 1,655.00 | 1,595.00 | 1,615.00 | 1,615.00 | 32,104 |
| 2026-08-12 | 1,656.00 | 1,679.00 | 1,637.00 | 1,646.00 | 1,646.00 | 35,063 |
| 2026-08-11 | 1,677.00 | 1,700.00 | 1,652.00 | 1,671.00 | 1,671.00 | 29,895 |
| 2026-08-10 | 1,610.00 | 1,695.00 | 1,610.00 | 1,677.00 | 1,677.00 | 47,033 |
| 2026-08-07 | 1,590.00 | 1,640.00 | 1,570.00 | 1,610.00 | 1,610.00 | 42,729 |
| 2026-08-06 | 1,640.00 | 1,640.00 | 1,557.00 | 1,581.00 | 1,581.00 | 28,658 |
| 2026-08-05 | 1,590.00 | 1,621.00 | 1,589.00 | 1,610.00 | 1,610.00 | 28,486 |
| 2026-08-04 | 1,599.00 | 1,629.00 | 1,520.00 | 1,590.00 | 1,590.00 | 42,033 |
| 2026-08-03 | 1,560.00 | 1,610.00 | 1,502.00 | 1,502.00 | 1,502.00 | 70,679 |
| 2026-07-31 | 1,415.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,500.00 | 59,149 |
| 2026-07-30 | 1,415.00 | 1,466.00 | 1,415.00 | 1,440.00 | 1,440.00 | 14,682 |
| 2026-07-29 | 1,531.00 | 1,561.00 | 1,415.00 | 1,435.00 | 1,435.00 | 43,712 |
| 2026-07-28 | 1,600.00 | 1,620.00 | 1,490.00 | 1,531.00 | 1,531.00 | 64,795 |
| 2026-07-27 | 1,680.00 | 1,692.00 | 1,515.00 | 1,596.00 | 1,596.00 | 71,716 |
| 2026-07-24 | 1,603.00 | 2,025.00 | 1,558.00 | 1,678.00 | 1,678.00 | 641,340 |
| 2026-07-23 | 1,549.00 | 1,620.00 | 1,504.00 | 1,603.00 | 1,603.00 | 36,482 |
Page 1 of 2 · 112 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.