Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1,095.00 | 1,165.00 | 1,082.00 | 1,084.00 | 4,238.92 | 54,592 |
| 2024-06-10 | 1,118.00 | 1,119.00 | 1,028.00 | 1,095.00 | 4,281.93 | 75,319 |
| 2024-06-07 | 1,141.00 | 1,170.00 | 1,117.00 | 1,118.00 | 4,371.87 | 182,480 |
| 2024-06-05 | 1,118.00 | 1,170.00 | 1,114.00 | 1,142.00 | 4,465.72 | 172,656 |
| 2024-06-04 | 1,080.00 | 1,175.00 | 1,062.00 | 1,121.00 | 4,383.60 | 286,051 |
| 2024-06-03 | 1,045.00 | 1,088.00 | 1,045.00 | 1,069.00 | 4,180.26 | 97,702 |
| 2024-05-31 | 1,030.00 | 1,058.00 | 1,030.00 | 1,044.00 | 4,082.50 | 56,162 |
| 2024-05-30 | 1,104.00 | 1,104.00 | 1,035.00 | 1,044.00 | 4,082.50 | 137,802 |
| 2024-05-29 | 1,119.00 | 1,119.00 | 1,103.00 | 1,104.00 | 4,317.13 | 124,935 |
| 2024-05-28 | 1,123.00 | 1,139.00 | 1,118.00 | 1,122.00 | 4,387.51 | 86,234 |
| 2024-05-27 | 1,123.00 | 1,135.00 | 1,121.00 | 1,123.00 | 4,391.42 | 117,632 |
| 2024-05-24 | 1,130.00 | 1,159.00 | 1,121.00 | 1,128.00 | 4,410.98 | 156,796 |
| 2024-05-23 | 1,129.00 | 1,165.00 | 1,117.00 | 1,131.00 | 4,422.71 | 225,566 |
| 2024-05-22 | 1,145.00 | 1,167.00 | 1,128.00 | 1,132.00 | 4,426.62 | 488,720 |
| 2024-05-21 | 1,489.00 | 1,490.00 | 1,119.00 | 1,135.00 | 4,438.35 | 2,104,501 |
| 2024-05-20 | 1,710.00 | 1,790.00 | 1,451.00 | 1,500.00 | 5,865.66 | 6,053,915 |
| 2024-05-17 | 1,231.00 | 1,420.00 | 1,205.00 | 1,420.00 | 5,552.82 | 275,617 |
| 2024-05-16 | 1,218.00 | 1,233.00 | 1,208.00 | 1,231.00 | 4,813.75 | 47,023 |
| 2024-05-14 | 1,188.00 | 1,213.00 | 1,188.00 | 1,202.00 | 4,700.35 | 30,342 |
| 2024-05-13 | 1,226.00 | 1,232.00 | 1,193.00 | 1,200.00 | 4,692.53 | 58,561 |
| 2024-05-10 | 1,224.00 | 1,235.00 | 1,222.00 | 1,225.00 | 4,790.29 | 39,532 |
| 2024-05-09 | 1,228.00 | 1,235.00 | 1,223.00 | 1,224.00 | 4,786.38 | 28,065 |
| 2024-05-08 | 1,218.00 | 1,233.00 | 1,218.00 | 1,228.00 | 4,802.02 | 35,237 |
| 2024-05-07 | 1,214.00 | 1,225.00 | 1,213.00 | 1,223.00 | 4,782.47 | 38,125 |
| 2024-05-03 | 1,219.00 | 1,235.00 | 1,168.00 | 1,213.00 | 4,743.36 | 46,982 |
| 2024-05-02 | 1,230.00 | 1,240.00 | 1,214.00 | 1,219.00 | 4,766.83 | 58,100 |
| 2024-04-30 | 1,235.00 | 1,244.00 | 1,220.00 | 1,235.00 | 4,829.39 | 33,443 |
| 2024-04-29 | 1,195.00 | 1,237.00 | 1,195.00 | 1,235.00 | 4,829.39 | 111,216 |
| 2024-04-26 | 1,199.00 | 1,213.00 | 1,192.00 | 1,194.00 | 4,669.07 | 32,072 |
| 2024-04-25 | 1,200.00 | 1,207.00 | 1,192.00 | 1,200.00 | 4,692.53 | 26,756 |
| 2024-04-24 | 1,195.00 | 1,208.00 | 1,191.00 | 1,201.00 | 4,696.44 | 48,977 |
| 2024-04-23 | 1,223.00 | 1,223.00 | 1,190.00 | 1,198.00 | 4,684.71 | 52,674 |
| 2024-04-22 | 1,200.00 | 1,225.00 | 1,199.00 | 1,205.00 | 4,712.08 | 60,988 |
| 2024-04-19 | 1,237.00 | 1,237.00 | 1,195.00 | 1,204.00 | 4,708.17 | 53,068 |
| 2024-04-18 | 1,186.00 | 1,242.00 | 1,178.00 | 1,231.00 | 4,813.75 | 93,818 |
| 2024-04-17 | 1,171.00 | 1,189.00 | 1,169.00 | 1,186.00 | 4,637.78 | 48,741 |
| 2024-04-16 | 1,209.00 | 1,209.00 | 1,162.00 | 1,168.00 | 4,567.39 | 91,386 |
| 2024-04-15 | 1,223.00 | 1,224.00 | 1,200.00 | 1,200.00 | 4,692.53 | 74,585 |
| 2024-04-12 | 1,210.00 | 1,234.00 | 1,208.00 | 1,227.00 | 4,798.11 | 49,363 |
| 2024-04-11 | 1,224.00 | 1,224.00 | 1,201.00 | 1,219.00 | 4,766.83 | 55,608 |
| 2024-04-09 | 1,210.00 | 1,232.00 | 1,206.00 | 1,217.00 | 4,759.01 | 58,787 |
| 2024-04-08 | 1,270.00 | 1,270.00 | 1,223.00 | 1,224.00 | 4,786.38 | 63,619 |
| 2024-04-05 | 1,270.00 | 1,277.00 | 1,238.00 | 1,248.00 | 4,880.23 | 110,153 |
| 2024-04-04 | 1,313.00 | 1,325.00 | 1,265.00 | 1,266.00 | 4,950.62 | 143,523 |
| 2024-04-03 | 1,294.00 | 1,295.00 | 1,252.00 | 1,275.00 | 4,985.81 | 98,375 |
| 2024-04-02 | 1,360.00 | 1,363.00 | 1,291.00 | 1,298.00 | 5,075.75 | 194,089 |
| 2024-04-01 | 1,298.00 | 1,444.00 | 1,297.00 | 1,359.00 | 5,314.29 | 567,818 |
| 2024-03-29 | 1,325.00 | 1,330.00 | 1,282.00 | 1,301.00 | 5,087.48 | 171,468 |
| 2024-03-28 | 1,353.00 | 1,386.00 | 1,317.00 | 1,325.00 | 5,181.33 | 215,460 |
| 2024-03-27 | 1,496.00 | 1,496.00 | 1,361.00 | 1,377.00 | 5,384.68 | 507,543 |
| 2024-03-26 | 1,556.00 | 1,598.00 | 1,468.00 | 1,471.00 | 5,752.26 | 583,813 |
| 2024-03-25 | 1,561.00 | 1,629.00 | 1,460.00 | 1,533.00 | 5,994.70 | 1,420,263 |
| 2024-03-22 | 1,514.00 | 1,742.00 | 1,432.00 | 1,569.00 | 6,135.48 | 5,588,750 |
| 2024-03-21 | 1,500.00 | 1,753.00 | 1,435.00 | 1,540.00 | 6,022.08 | 6,182,461 |
| 2024-03-20 | 1,216.00 | 1,565.00 | 1,206.00 | 1,565.00 | 6,119.84 | 6,184,925 |
| 2024-03-19 | 1,204.00 | 1,214.00 | 1,199.00 | 1,204.00 | 4,708.17 | 28,202 |
| 2024-03-18 | 1,202.00 | 1,206.00 | 1,197.00 | 1,204.00 | 4,708.17 | 28,720 |
| 2024-03-15 | 1,211.00 | 1,214.00 | 1,197.00 | 1,206.00 | 4,715.99 | 41,646 |
| 2024-03-14 | 1,210.00 | 1,212.00 | 1,195.00 | 1,206.00 | 4,715.99 | 58,187 |
| 2024-03-13 | 1,204.00 | 1,215.00 | 1,199.00 | 1,208.00 | 4,723.81 | 36,225 |
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.