Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,539.00 | 1,573.00 | 1,538.00 | 1,549.00 | 1,549.00 | 22,211 |
| 2026-07-21 | 1,522.00 | 1,541.00 | 1,488.00 | 1,539.00 | 1,539.00 | 12,710 |
| 2026-07-20 | 1,557.00 | 1,606.00 | 1,510.00 | 1,522.00 | 1,522.00 | 29,518 |
| 2026-07-16 | 1,534.00 | 1,581.00 | 1,488.00 | 1,551.00 | 1,551.00 | 50,541 |
| 2026-07-15 | 1,473.00 | 1,538.00 | 1,473.00 | 1,534.00 | 1,534.00 | 25,070 |
| 2026-07-14 | 1,518.00 | 1,523.00 | 1,455.00 | 1,471.00 | 1,471.00 | 55,406 |
| 2026-07-13 | 1,582.00 | 1,635.00 | 1,515.00 | 1,518.00 | 1,518.00 | 74,765 |
| 2026-07-10 | 1,541.00 | 1,614.00 | 1,541.00 | 1,581.00 | 1,581.00 | 87,681 |
| 2026-07-09 | 1,562.00 | 1,578.00 | 1,532.00 | 1,541.00 | 1,541.00 | 35,689 |
| 2026-07-08 | 1,613.00 | 1,649.00 | 1,534.00 | 1,560.00 | 1,560.00 | 78,987 |
| 2026-07-07 | 1,644.00 | 1,683.00 | 1,597.00 | 1,613.00 | 1,613.00 | 34,540 |
| 2026-07-06 | 1,723.00 | 1,723.00 | 1,590.00 | 1,658.00 | 1,658.00 | 83,369 |
| 2026-07-03 | 1,642.00 | 1,722.00 | 1,628.00 | 1,690.00 | 1,690.00 | 97,085 |
| 2026-07-02 | 1,749.00 | 1,749.00 | 1,640.00 | 1,640.00 | 1,640.00 | 68,371 |
| 2026-07-01 | 1,733.00 | 1,755.00 | 1,670.00 | 1,753.00 | 1,753.00 | 84,274 |
| 2026-06-30 | 1,660.00 | 1,729.00 | 1,611.00 | 1,682.00 | 1,682.00 | 119,174 |
| 2026-06-29 | 1,550.00 | 1,709.00 | 1,550.00 | 1,650.00 | 1,650.00 | 173,987 |
| 2026-06-26 | 1,783.00 | 1,820.00 | 1,588.00 | 1,588.00 | 1,588.00 | 326,129 |
| 2026-06-25 | 2,110.00 | 2,250.00 | 1,738.00 | 1,738.00 | 1,738.00 | 897,637 |
| 2026-06-24 | 2,550.00 | 2,955.00 | 2,030.00 | 2,080.00 | 2,080.00 | 5,276,602 |
| 2026-06-23 | 1,785.00 | 2,320.00 | 1,770.00 | 2,320.00 | 2,320.00 | 851,544 |
| 2026-06-22 | 1,850.00 | 1,850.00 | 1,783.00 | 1,788.00 | 1,788.00 | 46,160 |
| 2026-06-19 | 1,940.00 | 1,942.00 | 1,800.00 | 1,850.00 | 1,850.00 | 54,690 |
| 2026-06-18 | 2,020.00 | 2,020.00 | 1,925.00 | 1,939.00 | 1,939.00 | 36,939 |
| 2026-06-17 | 1,963.00 | 2,100.00 | 1,956.00 | 2,015.00 | 2,015.00 | 81,594 |
| 2026-06-16 | 1,940.00 | 1,963.00 | 1,925.00 | 1,963.00 | 1,963.00 | 26,135 |
| 2026-06-15 | 2,045.00 | 2,045.00 | 1,928.00 | 1,940.00 | 1,940.00 | 61,390 |
| 2026-06-12 | 1,963.00 | 2,045.00 | 1,963.00 | 1,990.00 | 1,990.00 | 58,082 |
| 2026-06-11 | 1,944.00 | 1,999.00 | 1,944.00 | 1,963.00 | 1,963.00 | 24,656 |
| 2026-06-10 | 1,949.00 | 2,065.00 | 1,945.00 | 1,960.00 | 1,960.00 | 58,694 |
| 2026-06-09 | 1,974.00 | 2,090.00 | 1,955.00 | 1,965.00 | 1,965.00 | 62,181 |
| 2026-06-08 | 1,945.00 | 2,090.00 | 1,931.00 | 1,994.00 | 1,994.00 | 47,593 |
| 2026-06-05 | 2,355.00 | 2,355.00 | 2,095.00 | 2,105.00 | 2,105.00 | 49,987 |
| 2026-06-04 | 2,160.00 | 2,495.00 | 2,095.00 | 2,195.00 | 2,195.00 | 152,990 |
| 2026-06-02 | 1,979.00 | 2,160.00 | 1,870.00 | 2,160.00 | 2,160.00 | 203,359 |
| 2026-06-01 | 2,190.00 | 2,190.00 | 1,952.00 | 1,979.00 | 1,979.00 | 145,523 |
| 2026-05-29 | 2,320.00 | 2,320.00 | 2,160.00 | 2,190.00 | 2,190.00 | 186,634 |
| 2026-05-28 | 2,330.00 | 2,430.00 | 2,200.00 | 2,320.00 | 2,320.00 | 104,144 |
| 2026-05-27 | 2,370.00 | 2,370.00 | 2,230.00 | 2,325.00 | 2,325.00 | 137,694 |
| 2026-05-26 | 2,460.00 | 2,490.00 | 2,300.00 | 2,370.00 | 2,370.00 | 138,380 |
| 2026-05-22 | 2,235.00 | 2,560.00 | 2,230.00 | 2,460.00 | 2,460.00 | 449,181 |
| 2026-05-21 | 2,735.00 | 2,825.00 | 2,670.00 | 2,680.00 | 2,680.00 | 123,668 |
| 2026-05-20 | 2,815.00 | 2,815.00 | 2,675.00 | 2,710.00 | 2,710.00 | 91,109 |
| 2026-05-19 | 2,850.00 | 2,870.00 | 2,775.00 | 2,815.00 | 2,815.00 | 105,417 |
| 2026-05-18 | 2,850.00 | 3,090.00 | 2,850.00 | 2,915.00 | 2,915.00 | 144,587 |
| 2026-05-15 | 3,075.00 | 3,100.00 | 2,900.00 | 2,940.00 | 2,940.00 | 125,056 |
| 2026-05-14 | 3,165.00 | 3,395.00 | 2,970.00 | 3,075.00 | 3,075.00 | 177,450 |
| 2026-05-13 | 3,055.00 | 3,850.00 | 3,015.00 | 3,195.00 | 3,195.00 | 877,871 |
| 2026-05-12 | 3,020.00 | 3,020.00 | 2,800.00 | 2,990.00 | 2,990.00 | 217,020 |
| 2026-05-11 | 3,305.00 | 3,305.00 | 3,000.00 | 3,025.00 | 3,025.00 | 295,282 |
| 2026-05-08 | 3,360.00 | 3,600.00 | 3,320.00 | 3,330.00 | 3,330.00 | 240,719 |
| 2026-05-07 | 4,210.00 | 4,215.00 | 3,305.00 | 3,350.00 | 3,350.00 | 620,504 |
← NewerPage 2 of 2 · 112 trading days
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.