Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 762.00 | 762.00 | 732.00 | 737.00 | 3,685.00 | 84,415 |
| 2024-10-07 | 766.00 | 776.00 | 764.00 | 764.00 | 3,820.00 | 25,901 |
| 2024-10-04 | 776.00 | 783.00 | 765.00 | 765.00 | 3,825.00 | 42,100 |
| 2024-10-02 | 777.00 | 786.00 | 771.00 | 776.00 | 3,880.00 | 44,139 |
| 2024-09-30 | 788.00 | 792.00 | 771.00 | 787.00 | 3,935.00 | 61,959 |
| 2024-09-27 | 786.00 | 793.00 | 771.00 | 788.00 | 3,940.00 | 46,293 |
| 2024-09-26 | 782.00 | 794.00 | 771.00 | 793.00 | 3,965.00 | 78,549 |
| 2024-09-25 | 766.00 | 781.00 | 765.00 | 767.00 | 3,835.00 | 59,724 |
| 2024-09-24 | 767.00 | 774.00 | 759.00 | 762.00 | 3,810.00 | 68,976 |
| 2024-09-23 | 784.00 | 788.00 | 774.00 | 777.00 | 3,885.00 | 37,497 |
| 2024-09-20 | 782.00 | 790.00 | 779.00 | 784.00 | 3,920.00 | 39,444 |
| 2024-09-19 | 798.00 | 805.00 | 775.00 | 779.00 | 3,895.00 | 62,941 |
| 2024-09-13 | 812.00 | 813.00 | 796.00 | 798.00 | 3,990.00 | 58,162 |
| 2024-09-12 | 803.00 | 823.00 | 800.00 | 810.00 | 4,050.00 | 43,096 |
| 2024-09-11 | 815.00 | 828.00 | 801.00 | 802.00 | 4,010.00 | 33,811 |
| 2024-09-10 | 804.00 | 859.00 | 802.00 | 802.00 | 4,010.00 | 90,718 |
| 2024-09-09 | 804.00 | 819.00 | 798.00 | 802.00 | 4,010.00 | 48,074 |
| 2024-09-06 | 797.00 | 818.00 | 797.00 | 805.00 | 4,025.00 | 46,365 |
| 2024-09-05 | 820.00 | 830.00 | 787.00 | 811.00 | 4,055.00 | 89,450 |
| 2024-09-04 | 834.00 | 834.00 | 798.00 | 802.00 | 4,010.00 | 109,462 |
| 2024-09-03 | 901.00 | 920.00 | 840.00 | 840.00 | 4,200.00 | 335,245 |
| 2024-09-02 | 898.00 | 1,030.00 | 891.00 | 900.00 | 4,500.00 | 2,267,694 |
| 2024-08-30 | 978.00 | 1,011.00 | 976.00 | 992.00 | 3,879.16 | 118,415 |
| 2024-08-29 | 1,003.00 | 1,003.00 | 978.00 | 978.00 | 3,824.41 | 59,409 |
| 2024-08-28 | 980.00 | 1,020.00 | 980.00 | 988.00 | 3,863.51 | 96,111 |
| 2024-08-27 | 988.00 | 995.00 | 975.00 | 984.00 | 3,847.87 | 75,915 |
| 2024-08-26 | 945.00 | 1,140.00 | 920.00 | 988.00 | 3,863.51 | 808,197 |
| 2024-08-23 | 969.00 | 969.00 | 932.00 | 951.00 | 3,718.83 | 101,845 |
| 2024-08-22 | 999.00 | 1,004.00 | 969.00 | 972.00 | 3,800.95 | 108,421 |
| 2024-08-21 | 1,020.00 | 1,020.00 | 980.00 | 999.00 | 3,906.53 | 161,896 |
| 2024-08-20 | 1,039.00 | 1,044.00 | 1,013.00 | 1,022.00 | 3,996.47 | 194,136 |
| 2024-08-19 | 1,082.00 | 1,094.00 | 1,036.00 | 1,047.00 | 4,094.23 | 310,164 |
| 2024-08-16 | 1,107.00 | 1,125.00 | 1,071.00 | 1,102.00 | 4,309.30 | 282,169 |
| 2024-08-14 | 1,156.00 | 1,193.00 | 1,107.00 | 1,119.00 | 4,375.78 | 331,495 |
| 2024-08-13 | 1,240.00 | 1,249.00 | 1,130.00 | 1,144.00 | 4,473.54 | 390,379 |
| 2024-08-12 | 1,325.00 | 1,328.00 | 1,240.00 | 1,240.00 | 4,848.95 | 482,734 |
| 2024-08-09 | 1,336.00 | 1,510.00 | 1,230.00 | 1,280.00 | 5,005.36 | 2,549,302 |
| 2024-08-08 | 1,145.00 | 1,294.00 | 1,137.00 | 1,285.00 | 5,024.92 | 2,583,285 |
| 2024-08-07 | 1,104.00 | 1,217.00 | 1,061.00 | 1,133.00 | 4,430.53 | 800,798 |
| 2024-08-06 | 1,045.00 | 1,132.00 | 1,035.00 | 1,100.00 | 4,301.48 | 463,348 |
| 2024-08-05 | 1,203.00 | 1,261.00 | 902.00 | 1,027.00 | 4,016.02 | 899,617 |
| 2024-08-02 | 1,250.00 | 1,410.00 | 1,180.00 | 1,201.00 | 4,696.44 | 4,180,412 |
| 2024-08-01 | 1,078.00 | 1,314.00 | 1,050.00 | 1,170.00 | 4,575.21 | 3,738,671 |
| 2024-07-31 | 1,020.00 | 1,150.00 | 1,013.00 | 1,078.00 | 4,215.45 | 758,750 |
| 2024-07-30 | 1,150.00 | 1,166.00 | 1,023.00 | 1,023.00 | 4,000.38 | 613,559 |
| 2024-07-29 | 907.00 | 1,179.00 | 890.00 | 1,120.00 | 4,379.69 | 3,658,504 |
| 2024-07-26 | 840.00 | 941.00 | 833.00 | 907.00 | 3,546.77 | 456,349 |
| 2024-07-25 | 841.00 | 854.00 | 825.00 | 843.00 | 3,296.50 | 72,529 |
| 2024-07-24 | 843.00 | 851.00 | 823.00 | 849.00 | 3,319.96 | 93,323 |
| 2024-07-23 | 808.00 | 849.00 | 808.00 | 830.00 | 3,245.67 | 106,147 |
| 2024-07-22 | 802.00 | 865.00 | 788.00 | 815.00 | 3,187.01 | 234,616 |
| 2024-07-19 | 890.00 | 890.00 | 783.00 | 802.00 | 3,136.17 | 982,485 |
| 2024-06-21 | 1,051.00 | 1,105.00 | 1,043.00 | 1,047.00 | 4,094.23 | 68,995 |
| 2024-06-20 | 1,058.00 | 1,079.00 | 1,055.00 | 1,057.00 | 4,133.34 | 55,841 |
| 2024-06-19 | 1,081.00 | 1,081.00 | 1,053.00 | 1,058.00 | 4,137.25 | 61,280 |
| 2024-06-18 | 1,115.00 | 1,115.00 | 1,077.00 | 1,081.00 | 4,227.19 | 85,807 |
| 2024-06-17 | 1,101.00 | 1,145.00 | 1,076.00 | 1,124.00 | 4,395.33 | 140,159 |
| 2024-06-14 | 1,080.00 | 1,106.00 | 1,074.00 | 1,085.00 | 4,242.83 | 58,680 |
| 2024-06-13 | 1,083.00 | 1,100.00 | 1,080.00 | 1,081.00 | 4,227.19 | 51,830 |
| 2024-06-12 | 1,096.00 | 1,116.00 | 1,079.00 | 1,082.00 | 4,231.10 | 93,848 |
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.