Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 810.00 | 841.00 | 784.00 | 790.00 | 3,950.00 | 581,212 |
| 2026-03-31 | 973.00 | 988.00 | 793.00 | 793.00 | 3,965.00 | 1,339,994 |
| 2026-03-30 | 833.00 | 1,070.00 | 810.00 | 965.00 | 4,825.00 | 7,219,788 |
| 2026-03-27 | 825.00 | 855.00 | 804.00 | 833.00 | 4,165.00 | 249,103 |
| 2026-03-26 | 808.00 | 935.00 | 791.00 | 832.00 | 4,160.00 | 1,006,763 |
| 2026-03-25 | 850.00 | 850.00 | 800.00 | 809.00 | 4,045.00 | 218,334 |
| 2026-03-24 | 825.00 | 865.00 | 818.00 | 842.00 | 4,210.00 | 316,117 |
| 2026-03-23 | 850.00 | 877.00 | 815.00 | 817.00 | 4,085.00 | 292,252 |
| 2026-03-20 | 821.00 | 858.00 | 807.00 | 822.00 | 4,110.00 | 319,839 |
| 2026-03-19 | 817.00 | 868.00 | 785.00 | 815.00 | 4,075.00 | 600,041 |
| 2026-03-18 | 785.00 | 960.00 | 770.00 | 817.00 | 4,085.00 | 3,208,810 |
| 2026-03-17 | 719.00 | 844.00 | 708.00 | 773.00 | 3,865.00 | 1,539,723 |
| 2026-03-16 | 676.00 | 714.00 | 667.00 | 695.00 | 3,475.00 | 237,444 |
| 2026-03-13 | 665.00 | 687.00 | 645.00 | 672.00 | 3,360.00 | 142,541 |
| 2026-03-12 | 650.00 | 670.00 | 645.00 | 670.00 | 3,350.00 | 124,374 |
| 2026-03-11 | 652.00 | 680.00 | 644.00 | 660.00 | 3,300.00 | 151,309 |
| 2026-03-10 | 654.00 | 657.00 | 638.00 | 652.00 | 3,260.00 | 102,831 |
| 2026-03-09 | 650.00 | 651.00 | 623.00 | 629.00 | 3,145.00 | 110,647 |
| 2026-03-06 | 650.00 | 686.00 | 640.00 | 671.00 | 3,355.00 | 152,762 |
| 2026-03-05 | 629.00 | 684.00 | 629.00 | 672.00 | 3,360.00 | 314,976 |
| 2026-03-04 | 681.00 | 690.00 | 603.00 | 623.00 | 3,115.00 | 366,833 |
| 2026-03-03 | 745.00 | 765.00 | 699.00 | 699.00 | 3,495.00 | 485,186 |
| 2026-02-27 | 837.00 | 840.00 | 751.00 | 790.00 | 3,950.00 | 1,026,204 |
| 2026-02-26 | 830.00 | 1,015.00 | 828.00 | 845.00 | 4,225.00 | 8,236,932 |
| 2026-02-25 | 640.00 | 819.00 | 634.00 | 819.00 | 4,095.00 | 2,196,195 |
| 2026-02-24 | 617.00 | 739.00 | 617.00 | 630.00 | 3,150.00 | 820,405 |
| 2026-02-23 | 622.00 | 626.00 | 613.00 | 617.00 | 3,085.00 | 86,017 |
| 2026-02-20 | 630.00 | 631.00 | 600.00 | 622.00 | 3,110.00 | 87,606 |
| 2026-02-19 | 613.00 | 631.00 | 594.00 | 630.00 | 3,150.00 | 145,580 |
| 2026-02-13 | 646.00 | 648.00 | 606.00 | 611.00 | 3,055.00 | 215,571 |
| 2026-02-12 | 651.00 | 661.00 | 640.00 | 656.00 | 3,280.00 | 58,568 |
| 2026-02-11 | 659.00 | 659.00 | 642.00 | 651.00 | 3,255.00 | 63,156 |
| 2026-02-10 | 660.00 | 665.00 | 650.00 | 659.00 | 3,295.00 | 72,730 |
| 2026-02-09 | 642.00 | 680.00 | 642.00 | 660.00 | 3,300.00 | 83,788 |
| 2026-02-06 | 651.00 | 663.00 | 631.00 | 641.00 | 3,205.00 | 109,084 |
| 2026-02-05 | 680.00 | 692.00 | 651.00 | 662.00 | 3,310.00 | 222,465 |
| 2026-02-04 | 630.00 | 744.00 | 630.00 | 680.00 | 3,400.00 | 1,373,347 |
| 2026-02-03 | 619.00 | 629.00 | 614.00 | 629.00 | 3,145.00 | 74,268 |
| 2026-02-02 | 618.00 | 625.00 | 605.00 | 615.00 | 3,075.00 | 95,982 |
| 2026-01-30 | 635.00 | 645.00 | 612.00 | 618.00 | 3,090.00 | 128,366 |
| 2026-01-29 | 636.00 | 639.00 | 617.00 | 636.00 | 3,180.00 | 132,330 |
| 2026-01-28 | 626.00 | 637.00 | 626.00 | 636.00 | 3,180.00 | 79,442 |
| 2026-01-27 | 633.00 | 642.00 | 620.00 | 625.00 | 3,125.00 | 69,064 |
| 2026-01-26 | 630.00 | 645.00 | 620.00 | 633.00 | 3,165.00 | 88,946 |
| 2026-01-23 | 610.00 | 624.00 | 605.00 | 622.00 | 3,110.00 | 68,632 |
| 2026-01-22 | 603.00 | 619.00 | 600.00 | 607.00 | 3,035.00 | 83,426 |
| 2026-01-21 | 635.00 | 639.00 | 599.00 | 603.00 | 3,015.00 | 152,364 |
| 2026-01-20 | 613.00 | 699.00 | 613.00 | 635.00 | 3,175.00 | 400,705 |
| 2026-01-19 | 614.00 | 619.00 | 603.00 | 613.00 | 3,065.00 | 92,176 |
| 2026-01-16 | 620.00 | 627.00 | 611.00 | 613.00 | 3,065.00 | 63,173 |
| 2026-01-15 | 619.00 | 622.00 | 610.00 | 620.00 | 3,100.00 | 83,283 |
| 2026-01-14 | 628.00 | 630.00 | 619.00 | 621.00 | 3,105.00 | 80,388 |
| 2026-01-13 | 641.00 | 641.00 | 626.00 | 628.00 | 3,140.00 | 75,732 |
| 2026-01-12 | 643.00 | 650.00 | 635.00 | 642.00 | 3,210.00 | 69,391 |
| 2026-01-09 | 641.00 | 656.00 | 641.00 | 643.00 | 3,215.00 | 78,186 |
| 2026-01-08 | 645.00 | 655.00 | 640.00 | 647.00 | 3,235.00 | 74,705 |
| 2026-01-07 | 662.00 | 662.00 | 643.00 | 644.00 | 3,220.00 | 97,560 |
| 2026-01-06 | 678.00 | 690.00 | 659.00 | 662.00 | 3,310.00 | 105,872 |
| 2026-01-05 | 692.00 | 696.00 | 673.00 | 678.00 | 3,390.00 | 97,762 |
| 2026-01-02 | 681.00 | 695.00 | 680.00 | 691.00 | 3,455.00 | 62,757 |
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.