Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 595.00 | 601.00 | 592.00 | 599.00 | 2,995.00 | 21,536 |
| 2025-09-26 | 611.00 | 618.00 | 591.00 | 594.00 | 2,970.00 | 78,527 |
| 2025-09-25 | 604.00 | 611.00 | 591.00 | 611.00 | 3,055.00 | 95,887 |
| 2025-09-24 | 611.00 | 611.00 | 600.00 | 604.00 | 3,020.00 | 38,870 |
| 2025-09-23 | 613.00 | 614.00 | 606.00 | 609.00 | 3,045.00 | 33,181 |
| 2025-09-22 | 615.00 | 616.00 | 612.00 | 613.00 | 3,065.00 | 24,968 |
| 2025-09-19 | 614.00 | 616.00 | 605.00 | 616.00 | 3,080.00 | 29,964 |
| 2025-09-18 | 616.00 | 617.00 | 611.00 | 617.00 | 3,085.00 | 22,639 |
| 2025-09-17 | 611.00 | 615.00 | 605.00 | 614.00 | 3,070.00 | 30,053 |
| 2025-09-16 | 612.00 | 616.00 | 611.00 | 614.00 | 3,070.00 | 33,212 |
| 2025-09-15 | 609.00 | 613.00 | 609.00 | 611.00 | 3,055.00 | 20,331 |
| 2025-09-12 | 614.00 | 614.00 | 609.00 | 611.00 | 3,055.00 | 26,218 |
| 2025-09-11 | 620.00 | 620.00 | 607.00 | 611.00 | 3,055.00 | 40,974 |
| 2025-09-10 | 617.00 | 617.00 | 605.00 | 615.00 | 3,075.00 | 35,389 |
| 2025-09-09 | 618.00 | 620.00 | 612.00 | 616.00 | 3,080.00 | 16,260 |
| 2025-09-08 | 618.00 | 623.00 | 611.00 | 617.00 | 3,085.00 | 15,892 |
| 2025-09-05 | 624.00 | 624.00 | 618.00 | 618.00 | 3,090.00 | 12,111 |
| 2025-09-04 | 625.00 | 625.00 | 617.00 | 621.00 | 3,105.00 | 12,427 |
| 2025-09-03 | 623.00 | 623.00 | 614.00 | 617.00 | 3,085.00 | 5,847 |
| 2025-09-02 | 612.00 | 625.00 | 612.00 | 613.00 | 3,065.00 | 8,148 |
| 2025-09-01 | 620.00 | 622.00 | 611.00 | 611.00 | 3,055.00 | 35,439 |
| 2025-08-29 | 626.00 | 628.00 | 615.00 | 620.00 | 3,100.00 | 12,892 |
| 2025-08-28 | 628.00 | 628.00 | 622.00 | 626.00 | 3,130.00 | 12,441 |
| 2025-08-27 | 626.00 | 630.00 | 617.00 | 621.00 | 3,105.00 | 37,602 |
| 2025-08-26 | 615.00 | 632.00 | 611.00 | 626.00 | 3,130.00 | 42,291 |
| 2025-08-25 | 612.00 | 625.00 | 610.00 | 615.00 | 3,075.00 | 17,578 |
| 2025-08-22 | 616.00 | 616.00 | 609.00 | 610.00 | 3,050.00 | 37,444 |
| 2025-08-21 | 614.00 | 620.00 | 611.00 | 612.00 | 3,060.00 | 23,482 |
| 2025-08-20 | 630.00 | 630.00 | 610.00 | 611.00 | 3,055.00 | 66,981 |
| 2025-08-19 | 624.00 | 637.00 | 621.00 | 631.00 | 3,155.00 | 55,517 |
| 2025-08-18 | 624.00 | 629.00 | 624.00 | 625.00 | 3,125.00 | 24,798 |
| 2025-08-14 | 630.00 | 634.00 | 628.00 | 630.00 | 3,150.00 | 11,374 |
| 2025-08-13 | 629.00 | 637.00 | 627.00 | 630.00 | 3,150.00 | 12,490 |
| 2025-08-12 | 639.00 | 639.00 | 627.00 | 629.00 | 3,145.00 | 27,535 |
| 2025-08-11 | 639.00 | 640.00 | 630.00 | 633.00 | 3,165.00 | 18,782 |
| 2025-08-08 | 635.00 | 640.00 | 630.00 | 639.00 | 3,195.00 | 19,782 |
| 2025-08-07 | 636.00 | 640.00 | 634.00 | 635.00 | 3,175.00 | 7,004 |
| 2025-08-06 | 637.00 | 638.00 | 629.00 | 636.00 | 3,180.00 | 22,281 |
| 2025-08-05 | 630.00 | 640.00 | 630.00 | 637.00 | 3,185.00 | 9,311 |
| 2025-08-04 | 624.00 | 632.00 | 624.00 | 630.00 | 3,150.00 | 7,368 |
| 2025-08-01 | 643.00 | 643.00 | 624.00 | 624.00 | 3,120.00 | 60,354 |
| 2025-07-31 | 636.00 | 642.00 | 635.00 | 640.00 | 3,200.00 | 6,982 |
| 2025-07-30 | 634.00 | 639.00 | 634.00 | 636.00 | 3,180.00 | 18,059 |
| 2025-07-29 | 639.00 | 639.00 | 625.00 | 637.00 | 3,185.00 | 17,388 |
| 2025-07-28 | 638.00 | 643.00 | 627.00 | 638.00 | 3,190.00 | 41,729 |
| 2025-07-25 | 641.00 | 647.00 | 638.00 | 638.00 | 3,190.00 | 27,461 |
| 2025-07-24 | 651.00 | 654.00 | 640.00 | 641.00 | 3,205.00 | 43,112 |
| 2025-07-23 | 659.00 | 659.00 | 649.00 | 651.00 | 3,255.00 | 19,652 |
| 2025-07-22 | 657.00 | 665.00 | 653.00 | 655.00 | 3,275.00 | 22,569 |
| 2025-07-21 | 666.00 | 675.00 | 652.00 | 662.00 | 3,310.00 | 36,482 |
| 2025-07-18 | 673.00 | 674.00 | 658.00 | 666.00 | 3,330.00 | 37,565 |
| 2025-07-17 | 657.00 | 683.00 | 652.00 | 675.00 | 3,375.00 | 67,296 |
| 2025-07-16 | 663.00 | 663.00 | 655.00 | 659.00 | 3,295.00 | 22,757 |
| 2025-07-15 | 670.00 | 671.00 | 660.00 | 663.00 | 3,315.00 | 18,812 |
| 2025-07-14 | 668.00 | 675.00 | 666.00 | 669.00 | 3,345.00 | 17,171 |
| 2025-07-11 | 689.00 | 689.00 | 670.00 | 674.00 | 3,370.00 | 29,572 |
| 2025-07-10 | 670.00 | 679.00 | 668.00 | 677.00 | 3,385.00 | 54,724 |
| 2025-07-09 | 669.00 | 669.00 | 660.00 | 667.00 | 3,335.00 | 36,776 |
| 2025-07-08 | 659.00 | 674.00 | 647.00 | 663.00 | 3,315.00 | 57,891 |
| 2025-07-07 | 657.00 | 664.00 | 649.00 | 659.00 | 3,295.00 | 18,138 |
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.