Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 664.00 | 666.00 | 655.00 | 657.00 | 3,285.00 | 48,719 |
| 2025-07-03 | 648.00 | 673.00 | 648.00 | 664.00 | 3,320.00 | 87,484 |
| 2025-07-02 | 644.00 | 650.00 | 639.00 | 648.00 | 3,240.00 | 39,875 |
| 2025-07-01 | 639.00 | 650.00 | 633.00 | 644.00 | 3,220.00 | 54,652 |
| 2025-06-30 | 636.00 | 636.00 | 629.00 | 631.00 | 3,155.00 | 49,735 |
| 2025-06-27 | 642.00 | 642.00 | 631.00 | 632.00 | 3,160.00 | 25,943 |
| 2025-06-26 | 642.00 | 643.00 | 635.00 | 637.00 | 3,185.00 | 24,941 |
| 2025-06-25 | 642.00 | 645.00 | 638.00 | 642.00 | 3,210.00 | 27,514 |
| 2025-06-24 | 638.00 | 646.00 | 634.00 | 642.00 | 3,210.00 | 29,917 |
| 2025-06-23 | 650.00 | 650.00 | 631.00 | 631.00 | 3,155.00 | 56,397 |
| 2025-06-20 | 651.00 | 651.00 | 641.00 | 650.00 | 3,250.00 | 32,165 |
| 2025-06-19 | 657.00 | 670.00 | 646.00 | 651.00 | 3,255.00 | 72,649 |
| 2025-06-18 | 654.00 | 666.00 | 649.00 | 657.00 | 3,285.00 | 29,073 |
| 2025-06-17 | 650.00 | 661.00 | 650.00 | 654.00 | 3,270.00 | 29,820 |
| 2025-06-16 | 664.00 | 666.00 | 649.00 | 657.00 | 3,285.00 | 51,278 |
| 2025-06-13 | 674.00 | 675.00 | 655.00 | 664.00 | 3,320.00 | 69,065 |
| 2025-06-12 | 680.00 | 688.00 | 673.00 | 673.00 | 3,365.00 | 45,096 |
| 2025-06-11 | 673.00 | 680.00 | 671.00 | 678.00 | 3,390.00 | 43,064 |
| 2025-06-10 | 680.00 | 680.00 | 668.00 | 673.00 | 3,365.00 | 20,964 |
| 2025-06-09 | 670.00 | 681.00 | 666.00 | 673.00 | 3,365.00 | 64,461 |
| 2025-06-05 | 672.00 | 675.00 | 663.00 | 670.00 | 3,350.00 | 55,924 |
| 2025-06-04 | 674.00 | 676.00 | 667.00 | 672.00 | 3,360.00 | 37,418 |
| 2025-06-02 | 660.00 | 672.00 | 660.00 | 670.00 | 3,350.00 | 37,391 |
| 2025-05-30 | 669.00 | 673.00 | 663.00 | 667.00 | 3,335.00 | 45,195 |
| 2025-05-29 | 673.00 | 673.00 | 657.00 | 669.00 | 3,345.00 | 39,271 |
| 2025-05-28 | 658.00 | 673.00 | 651.00 | 673.00 | 3,365.00 | 47,890 |
| 2025-05-27 | 657.00 | 663.00 | 646.00 | 651.00 | 3,255.00 | 43,682 |
| 2025-05-26 | 659.00 | 660.00 | 650.00 | 651.00 | 3,255.00 | 56,470 |
| 2025-05-23 | 700.00 | 700.00 | 651.00 | 654.00 | 3,270.00 | 130,946 |
| 2025-05-22 | 650.00 | 720.00 | 646.00 | 686.00 | 3,430.00 | 647,638 |
| 2025-05-21 | 642.00 | 654.00 | 642.00 | 650.00 | 3,250.00 | 30,659 |
| 2025-05-20 | 637.00 | 658.00 | 637.00 | 642.00 | 3,210.00 | 60,826 |
| 2025-05-19 | 639.00 | 645.00 | 635.00 | 639.00 | 3,195.00 | 42,902 |
| 2025-05-16 | 645.00 | 648.00 | 638.00 | 639.00 | 3,195.00 | 49,570 |
| 2025-05-15 | 646.00 | 651.00 | 642.00 | 645.00 | 3,225.00 | 39,115 |
| 2025-05-14 | 654.00 | 657.00 | 641.00 | 646.00 | 3,230.00 | 73,493 |
| 2025-05-13 | 662.00 | 666.00 | 652.00 | 654.00 | 3,270.00 | 54,713 |
| 2025-05-12 | 659.00 | 667.00 | 656.00 | 661.00 | 3,305.00 | 33,534 |
| 2025-05-09 | 651.00 | 673.00 | 649.00 | 659.00 | 3,295.00 | 42,281 |
| 2025-05-08 | 643.00 | 654.00 | 643.00 | 654.00 | 3,270.00 | 30,108 |
| 2025-05-07 | 645.00 | 655.00 | 640.00 | 645.00 | 3,225.00 | 29,788 |
| 2025-05-02 | 650.00 | 650.00 | 638.00 | 645.00 | 3,225.00 | 20,812 |
| 2025-04-30 | 655.00 | 655.00 | 647.00 | 650.00 | 3,250.00 | 31,533 |
| 2025-04-29 | 655.00 | 659.00 | 651.00 | 655.00 | 3,275.00 | 24,660 |
| 2025-04-28 | 665.00 | 669.00 | 650.00 | 655.00 | 3,275.00 | 40,533 |
| 2025-04-25 | 672.00 | 674.00 | 662.00 | 669.00 | 3,345.00 | 18,445 |
| 2025-04-24 | 661.00 | 675.00 | 661.00 | 672.00 | 3,360.00 | 49,845 |
| 2025-04-23 | 672.00 | 675.00 | 657.00 | 660.00 | 3,300.00 | 75,306 |
| 2025-04-22 | 667.00 | 675.00 | 655.00 | 672.00 | 3,360.00 | 46,063 |
| 2025-04-21 | 673.00 | 673.00 | 658.00 | 661.00 | 3,305.00 | 24,140 |
| 2025-04-18 | 657.00 | 667.00 | 651.00 | 665.00 | 3,325.00 | 39,772 |
| 2025-04-17 | 670.00 | 670.00 | 655.00 | 662.00 | 3,310.00 | 43,485 |
| 2025-04-16 | 663.00 | 678.00 | 657.00 | 670.00 | 3,350.00 | 59,760 |
| 2025-04-15 | 649.00 | 663.00 | 648.00 | 659.00 | 3,295.00 | 66,808 |
| 2025-04-14 | 642.00 | 659.00 | 639.00 | 659.00 | 3,295.00 | 70,829 |
| 2025-04-11 | 634.00 | 652.00 | 599.00 | 642.00 | 3,210.00 | 102,151 |
| 2025-04-10 | 625.00 | 643.00 | 625.00 | 635.00 | 3,175.00 | 34,346 |
| 2025-04-09 | 640.00 | 648.00 | 619.00 | 619.00 | 3,095.00 | 48,382 |
| 2025-04-08 | 649.00 | 650.00 | 637.00 | 640.00 | 3,200.00 | 35,290 |
| 2025-04-07 | 642.00 | 648.00 | 610.00 | 642.00 | 3,210.00 | 60,807 |
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.