Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 680.00 | 690.00 | 668.00 | 678.00 | 3,390.00 | 56,866 |
| 2025-12-29 | 672.00 | 688.00 | 670.00 | 680.00 | 3,400.00 | 67,706 |
| 2025-12-26 | 680.00 | 695.00 | 670.00 | 672.00 | 3,360.00 | 81,007 |
| 2025-12-24 | 681.00 | 695.00 | 674.00 | 680.00 | 3,400.00 | 60,704 |
| 2025-12-23 | 696.00 | 699.00 | 680.00 | 681.00 | 3,405.00 | 78,069 |
| 2025-12-22 | 701.00 | 717.00 | 692.00 | 695.00 | 3,475.00 | 75,252 |
| 2025-12-19 | 697.00 | 705.00 | 684.00 | 701.00 | 3,505.00 | 92,847 |
| 2025-12-18 | 695.00 | 705.00 | 672.00 | 704.00 | 3,520.00 | 105,039 |
| 2025-12-17 | 709.00 | 720.00 | 698.00 | 704.00 | 3,520.00 | 80,224 |
| 2025-12-16 | 712.00 | 713.00 | 701.00 | 702.00 | 3,510.00 | 124,747 |
| 2025-12-15 | 720.00 | 720.00 | 710.00 | 712.00 | 3,560.00 | 77,736 |
| 2025-12-12 | 739.00 | 741.00 | 710.00 | 717.00 | 3,585.00 | 146,755 |
| 2025-12-11 | 720.00 | 743.00 | 713.00 | 739.00 | 3,695.00 | 188,663 |
| 2025-12-10 | 726.00 | 728.00 | 712.00 | 717.00 | 3,585.00 | 60,205 |
| 2025-12-09 | 712.00 | 742.00 | 708.00 | 727.00 | 3,635.00 | 161,859 |
| 2025-12-08 | 728.00 | 728.00 | 708.00 | 712.00 | 3,560.00 | 127,446 |
| 2025-12-05 | 716.00 | 724.00 | 705.00 | 717.00 | 3,585.00 | 106,474 |
| 2025-12-04 | 718.00 | 728.00 | 705.00 | 717.00 | 3,585.00 | 105,687 |
| 2025-12-03 | 729.00 | 730.00 | 716.00 | 722.00 | 3,610.00 | 98,240 |
| 2025-12-02 | 727.00 | 730.00 | 702.00 | 728.00 | 3,640.00 | 160,006 |
| 2025-12-01 | 741.00 | 759.00 | 713.00 | 720.00 | 3,600.00 | 215,045 |
| 2025-11-28 | 726.00 | 756.00 | 725.00 | 737.00 | 3,685.00 | 243,928 |
| 2025-11-27 | 728.00 | 736.00 | 713.00 | 727.00 | 3,635.00 | 158,520 |
| 2025-11-26 | 710.00 | 735.00 | 708.00 | 728.00 | 3,640.00 | 157,540 |
| 2025-11-25 | 734.00 | 739.00 | 707.00 | 716.00 | 3,580.00 | 185,352 |
| 2025-11-24 | 761.00 | 780.00 | 714.00 | 729.00 | 3,645.00 | 455,322 |
| 2025-11-21 | 792.00 | 825.00 | 755.00 | 760.00 | 3,800.00 | 451,209 |
| 2025-11-20 | 795.00 | 889.00 | 794.00 | 817.00 | 4,085.00 | 682,381 |
| 2025-11-19 | 820.00 | 830.00 | 788.00 | 791.00 | 3,955.00 | 301,092 |
| 2025-11-18 | 874.00 | 875.00 | 803.00 | 815.00 | 4,075.00 | 376,480 |
| 2025-11-17 | 863.00 | 889.00 | 846.00 | 855.00 | 4,275.00 | 499,174 |
| 2025-11-14 | 910.00 | 913.00 | 850.00 | 850.00 | 4,250.00 | 616,213 |
| 2025-11-13 | 892.00 | 981.00 | 880.00 | 898.00 | 4,490.00 | 3,079,744 |
| 2025-11-12 | 863.00 | 930.00 | 842.00 | 868.00 | 4,340.00 | 1,164,900 |
| 2025-11-11 | 793.00 | 956.00 | 793.00 | 877.00 | 4,385.00 | 4,265,210 |
| 2025-11-10 | 865.00 | 873.00 | 780.00 | 799.00 | 3,995.00 | 1,078,604 |
| 2025-11-07 | 874.00 | 997.00 | 844.00 | 874.00 | 4,370.00 | 8,164,564 |
| 2025-11-06 | 967.00 | 1,116.00 | 820.00 | 844.00 | 4,220.00 | 8,449,614 |
| 2025-11-05 | 707.00 | 908.00 | 704.00 | 908.00 | 4,540.00 | 7,772,878 |
| 2025-11-04 | 722.00 | 754.00 | 691.00 | 699.00 | 3,495.00 | 635,897 |
| 2025-11-03 | 790.00 | 791.00 | 712.00 | 720.00 | 3,600.00 | 894,895 |
| 2025-10-31 | 881.00 | 969.00 | 754.00 | 790.00 | 3,950.00 | 3,285,374 |
| 2025-10-30 | 772.00 | 987.00 | 702.00 | 871.00 | 4,355.00 | 11,065,752 |
| 2025-10-29 | 586.00 | 761.00 | 581.00 | 761.00 | 3,805.00 | 4,246,990 |
| 2025-10-28 | 564.00 | 604.00 | 559.00 | 586.00 | 2,930.00 | 225,354 |
| 2025-10-27 | 565.00 | 565.00 | 557.00 | 564.00 | 2,820.00 | 30,895 |
| 2025-10-24 | 564.00 | 571.00 | 560.00 | 565.00 | 2,825.00 | 30,677 |
| 2025-10-23 | 567.00 | 576.00 | 564.00 | 565.00 | 2,825.00 | 15,719 |
| 2025-10-22 | 562.00 | 572.00 | 561.00 | 567.00 | 2,835.00 | 19,856 |
| 2025-10-21 | 566.00 | 571.00 | 560.00 | 566.00 | 2,830.00 | 42,358 |
| 2025-10-20 | 567.00 | 570.00 | 562.00 | 566.00 | 2,830.00 | 46,751 |
| 2025-10-17 | 567.00 | 574.00 | 560.00 | 566.00 | 2,830.00 | 41,352 |
| 2025-10-16 | 570.00 | 578.00 | 567.00 | 567.00 | 2,835.00 | 34,592 |
| 2025-10-15 | 567.00 | 571.00 | 561.00 | 569.00 | 2,845.00 | 34,342 |
| 2025-10-14 | 578.00 | 578.00 | 555.00 | 567.00 | 2,835.00 | 83,586 |
| 2025-10-13 | 584.00 | 586.00 | 571.00 | 578.00 | 2,890.00 | 40,272 |
| 2025-10-10 | 595.00 | 595.00 | 585.00 | 586.00 | 2,930.00 | 40,631 |
| 2025-10-02 | 595.00 | 597.00 | 590.00 | 595.00 | 2,975.00 | 37,523 |
| 2025-10-01 | 595.00 | 597.00 | 590.00 | 590.00 | 2,950.00 | 20,715 |
| 2025-09-30 | 599.00 | 599.00 | 590.00 | 590.00 | 2,950.00 | 46,856 |
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.