Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 805.00 | 848.00 | 805.00 | 819.00 | 4,095.00 | 91,881 |
| 2025-01-02 | 796.00 | 812.00 | 777.00 | 799.00 | 3,995.00 | 95,954 |
| 2024-12-30 | 860.00 | 860.00 | 800.00 | 801.00 | 4,005.00 | 212,792 |
| 2024-12-27 | 799.00 | 875.00 | 772.00 | 860.00 | 4,300.00 | 510,255 |
| 2024-12-26 | 750.00 | 890.00 | 749.00 | 817.00 | 4,085.00 | 1,314,343 |
| 2024-12-24 | 751.00 | 759.00 | 730.00 | 751.00 | 3,755.00 | 57,639 |
| 2024-12-23 | 733.00 | 779.00 | 727.00 | 751.00 | 3,755.00 | 108,136 |
| 2024-12-20 | 780.00 | 786.00 | 733.00 | 733.00 | 3,665.00 | 132,744 |
| 2024-12-19 | 755.00 | 779.00 | 728.00 | 779.00 | 3,895.00 | 76,882 |
| 2024-12-18 | 749.00 | 777.00 | 737.00 | 770.00 | 3,850.00 | 153,277 |
| 2024-12-17 | 745.00 | 766.00 | 730.00 | 757.00 | 3,785.00 | 121,800 |
| 2024-12-16 | 711.00 | 751.00 | 705.00 | 745.00 | 3,725.00 | 141,649 |
| 2024-12-13 | 692.00 | 710.00 | 692.00 | 705.00 | 3,525.00 | 65,664 |
| 2024-12-12 | 710.00 | 713.00 | 692.00 | 699.00 | 3,495.00 | 77,849 |
| 2024-12-11 | 687.00 | 710.00 | 659.00 | 710.00 | 3,550.00 | 84,737 |
| 2024-12-10 | 641.00 | 688.00 | 641.00 | 687.00 | 3,435.00 | 68,991 |
| 2024-12-09 | 650.00 | 671.00 | 612.00 | 641.00 | 3,205.00 | 78,930 |
| 2024-12-06 | 711.00 | 711.00 | 656.00 | 673.00 | 3,365.00 | 70,670 |
| 2024-12-05 | 724.00 | 724.00 | 693.00 | 693.00 | 3,465.00 | 62,241 |
| 2024-12-04 | 699.00 | 728.00 | 698.00 | 718.00 | 3,590.00 | 89,845 |
| 2024-12-03 | 717.00 | 735.00 | 717.00 | 721.00 | 3,605.00 | 53,402 |
| 2024-12-02 | 727.00 | 737.00 | 710.00 | 717.00 | 3,585.00 | 69,724 |
| 2024-11-29 | 751.00 | 751.00 | 726.00 | 727.00 | 3,635.00 | 78,221 |
| 2024-11-28 | 738.00 | 770.00 | 736.00 | 754.00 | 3,770.00 | 122,197 |
| 2024-11-27 | 746.00 | 755.00 | 736.00 | 738.00 | 3,690.00 | 48,399 |
| 2024-11-26 | 738.00 | 761.00 | 721.00 | 748.00 | 3,740.00 | 107,085 |
| 2024-11-25 | 714.00 | 750.00 | 705.00 | 745.00 | 3,725.00 | 150,564 |
| 2024-11-22 | 713.00 | 755.00 | 683.00 | 714.00 | 3,570.00 | 261,230 |
| 2024-11-21 | 760.00 | 767.00 | 708.00 | 713.00 | 3,565.00 | 294,797 |
| 2024-11-20 | 778.00 | 778.00 | 757.00 | 769.00 | 3,845.00 | 114,662 |
| 2024-11-19 | 805.00 | 815.00 | 777.00 | 778.00 | 3,890.00 | 204,883 |
| 2024-11-18 | 821.00 | 845.00 | 800.00 | 815.00 | 4,075.00 | 247,541 |
| 2024-11-15 | 755.00 | 955.00 | 751.00 | 840.00 | 4,200.00 | 1,801,907 |
| 2024-11-14 | 825.00 | 828.00 | 777.00 | 777.00 | 3,885.00 | 173,720 |
| 2024-11-13 | 804.00 | 855.00 | 750.00 | 836.00 | 4,180.00 | 386,250 |
| 2024-11-12 | 846.00 | 847.00 | 810.00 | 828.00 | 4,140.00 | 294,426 |
| 2024-11-11 | 903.00 | 903.00 | 850.00 | 855.00 | 4,275.00 | 369,024 |
| 2024-11-08 | 932.00 | 1,000.00 | 880.00 | 903.00 | 4,515.00 | 1,073,227 |
| 2024-11-07 | 1,013.00 | 1,073.00 | 931.00 | 932.00 | 4,660.00 | 1,127,413 |
| 2024-11-06 | 949.00 | 1,098.00 | 928.00 | 970.00 | 4,850.00 | 3,739,958 |
| 2024-11-05 | 805.00 | 1,012.00 | 802.00 | 951.00 | 4,755.00 | 4,742,950 |
| 2024-11-04 | 862.00 | 862.00 | 776.00 | 785.00 | 3,925.00 | 1,102,536 |
| 2024-11-01 | 665.00 | 887.00 | 665.00 | 882.00 | 4,410.00 | 6,169,906 |
| 2024-10-31 | 613.00 | 716.00 | 590.00 | 683.00 | 3,415.00 | 1,654,374 |
| 2024-10-30 | 550.00 | 634.00 | 540.00 | 613.00 | 3,065.00 | 2,669,096 |
| 2024-10-29 | 659.00 | 660.00 | 640.00 | 642.00 | 3,210.00 | 37,846 |
| 2024-10-28 | 643.00 | 660.00 | 643.00 | 659.00 | 3,295.00 | 23,301 |
| 2024-10-25 | 658.00 | 670.00 | 630.00 | 643.00 | 3,215.00 | 48,505 |
| 2024-10-24 | 662.00 | 662.00 | 650.00 | 658.00 | 3,290.00 | 30,003 |
| 2024-10-23 | 666.00 | 679.00 | 650.00 | 662.00 | 3,310.00 | 26,821 |
| 2024-10-22 | 707.00 | 707.00 | 650.00 | 663.00 | 3,315.00 | 85,473 |
| 2024-10-21 | 717.00 | 727.00 | 660.00 | 693.00 | 3,465.00 | 53,777 |
| 2024-10-18 | 707.00 | 730.00 | 703.00 | 717.00 | 3,585.00 | 69,501 |
| 2024-10-17 | 711.00 | 725.00 | 697.00 | 705.00 | 3,525.00 | 44,730 |
| 2024-10-16 | 687.00 | 778.00 | 685.00 | 710.00 | 3,550.00 | 291,170 |
| 2024-10-15 | 710.00 | 711.00 | 680.00 | 687.00 | 3,435.00 | 68,078 |
| 2024-10-14 | 703.00 | 708.00 | 679.00 | 702.00 | 3,510.00 | 89,710 |
| 2024-10-11 | 725.00 | 738.00 | 697.00 | 701.00 | 3,505.00 | 97,734 |
| 2024-10-10 | 737.00 | 741.00 | 723.00 | 723.00 | 3,615.00 | 48,590 |
| 2024-10-08 | 762.00 | 762.00 | 732.00 | 737.00 | 3,685.00 | 84,415 |
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.