Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 625.00 | 643.00 | 625.00 | 642.00 | 3,210.00 | 92,638 |
| 2025-04-03 | 620.00 | 637.00 | 615.00 | 629.00 | 3,145.00 | 22,832 |
| 2025-04-02 | 640.00 | 643.00 | 622.00 | 625.00 | 3,125.00 | 80,870 |
| 2025-04-01 | 596.00 | 691.00 | 596.00 | 646.00 | 3,230.00 | 890,998 |
| 2025-03-31 | 590.00 | 623.00 | 590.00 | 595.00 | 2,975.00 | 53,434 |
| 2025-03-28 | 627.00 | 633.00 | 615.00 | 626.00 | 3,130.00 | 42,809 |
| 2025-03-27 | 632.00 | 637.00 | 625.00 | 626.00 | 3,130.00 | 38,690 |
| 2025-03-26 | 635.00 | 643.00 | 633.00 | 636.00 | 3,180.00 | 17,642 |
| 2025-03-25 | 645.00 | 645.00 | 632.00 | 635.00 | 3,175.00 | 37,637 |
| 2025-03-24 | 646.00 | 648.00 | 639.00 | 640.00 | 3,200.00 | 28,958 |
| 2025-03-21 | 650.00 | 651.00 | 640.00 | 642.00 | 3,210.00 | 35,761 |
| 2025-03-20 | 647.00 | 652.00 | 644.00 | 649.00 | 3,245.00 | 22,676 |
| 2025-03-19 | 642.00 | 651.00 | 641.00 | 647.00 | 3,235.00 | 33,000 |
| 2025-03-18 | 643.00 | 647.00 | 641.00 | 642.00 | 3,210.00 | 24,652 |
| 2025-03-17 | 645.00 | 648.00 | 640.00 | 643.00 | 3,215.00 | 31,098 |
| 2025-03-14 | 641.00 | 646.00 | 639.00 | 644.00 | 3,220.00 | 16,645 |
| 2025-03-13 | 642.00 | 649.00 | 638.00 | 641.00 | 3,205.00 | 20,374 |
| 2025-03-12 | 639.00 | 653.00 | 638.00 | 641.00 | 3,205.00 | 36,305 |
| 2025-03-11 | 645.00 | 647.00 | 632.00 | 638.00 | 3,190.00 | 59,969 |
| 2025-03-10 | 658.00 | 659.00 | 650.00 | 651.00 | 3,255.00 | 47,125 |
| 2025-03-07 | 664.00 | 664.00 | 655.00 | 656.00 | 3,280.00 | 34,815 |
| 2025-03-06 | 660.00 | 668.00 | 659.00 | 664.00 | 3,320.00 | 37,737 |
| 2025-03-05 | 660.00 | 670.00 | 655.00 | 660.00 | 3,300.00 | 30,026 |
| 2025-03-04 | 658.00 | 667.00 | 651.00 | 659.00 | 3,295.00 | 41,815 |
| 2025-02-28 | 675.00 | 679.00 | 665.00 | 665.00 | 3,325.00 | 43,588 |
| 2025-02-27 | 683.00 | 688.00 | 674.00 | 680.00 | 3,400.00 | 30,216 |
| 2025-02-26 | 675.00 | 686.00 | 673.00 | 684.00 | 3,420.00 | 54,022 |
| 2025-02-25 | 679.00 | 683.00 | 671.00 | 675.00 | 3,375.00 | 40,639 |
| 2025-02-24 | 680.00 | 683.00 | 670.00 | 681.00 | 3,405.00 | 49,820 |
| 2025-02-21 | 674.00 | 677.00 | 669.00 | 674.00 | 3,370.00 | 21,276 |
| 2025-02-20 | 680.00 | 680.00 | 666.00 | 675.00 | 3,375.00 | 44,445 |
| 2025-02-19 | 667.00 | 676.00 | 666.00 | 675.00 | 3,375.00 | 68,933 |
| 2025-02-18 | 678.00 | 684.00 | 659.00 | 668.00 | 3,340.00 | 88,887 |
| 2025-02-17 | 665.00 | 680.00 | 660.00 | 678.00 | 3,390.00 | 61,820 |
| 2025-02-14 | 668.00 | 678.00 | 663.00 | 665.00 | 3,325.00 | 53,581 |
| 2025-02-13 | 676.00 | 677.00 | 668.00 | 668.00 | 3,340.00 | 37,542 |
| 2025-02-12 | 678.00 | 687.00 | 668.00 | 669.00 | 3,345.00 | 44,125 |
| 2025-02-11 | 681.00 | 682.00 | 669.00 | 676.00 | 3,380.00 | 77,814 |
| 2025-02-10 | 658.00 | 723.00 | 653.00 | 681.00 | 3,405.00 | 305,066 |
| 2025-02-07 | 670.00 | 671.00 | 655.00 | 658.00 | 3,290.00 | 74,176 |
| 2025-02-06 | 665.00 | 697.00 | 663.00 | 670.00 | 3,350.00 | 108,990 |
| 2025-02-05 | 659.00 | 671.00 | 656.00 | 660.00 | 3,300.00 | 114,679 |
| 2025-02-04 | 660.00 | 675.00 | 655.00 | 658.00 | 3,290.00 | 131,540 |
| 2025-02-03 | 683.00 | 683.00 | 646.00 | 654.00 | 3,270.00 | 141,655 |
| 2025-01-31 | 705.00 | 705.00 | 680.00 | 681.00 | 3,405.00 | 85,053 |
| 2025-01-24 | 707.00 | 710.00 | 690.00 | 705.00 | 3,525.00 | 71,039 |
| 2025-01-23 | 780.00 | 793.00 | 681.00 | 706.00 | 3,530.00 | 293,280 |
| 2025-01-22 | 764.00 | 766.00 | 755.00 | 763.00 | 3,815.00 | 137,133 |
| 2025-01-21 | 788.00 | 788.00 | 759.00 | 764.00 | 3,820.00 | 38,644 |
| 2025-01-20 | 769.00 | 792.00 | 767.00 | 767.00 | 3,835.00 | 55,322 |
| 2025-01-17 | 785.00 | 789.00 | 775.00 | 776.00 | 3,880.00 | 43,178 |
| 2025-01-16 | 782.00 | 793.00 | 773.00 | 785.00 | 3,925.00 | 57,129 |
| 2025-01-15 | 794.00 | 794.00 | 781.00 | 781.00 | 3,905.00 | 48,557 |
| 2025-01-14 | 797.00 | 812.00 | 790.00 | 794.00 | 3,970.00 | 32,912 |
| 2025-01-13 | 805.00 | 823.00 | 793.00 | 795.00 | 3,975.00 | 64,114 |
| 2025-01-10 | 836.00 | 836.00 | 815.00 | 816.00 | 4,080.00 | 56,266 |
| 2025-01-09 | 854.00 | 857.00 | 820.00 | 836.00 | 4,180.00 | 121,104 |
| 2025-01-08 | 835.00 | 886.00 | 832.00 | 840.00 | 4,200.00 | 208,490 |
| 2025-01-07 | 860.00 | 879.00 | 820.00 | 832.00 | 4,160.00 | 225,029 |
| 2025-01-06 | 830.00 | 909.00 | 825.00 | 884.00 | 4,420.00 | 431,077 |
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.