Kanaph Therapeutics Inc. (KOSDAQ:0082N0)
South Korea · Delayed Price · Currency is KRW 30,150
+2,300 (8.26%)
At close: May 14, 2026
Kanaph Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 30,150.00 | 30,300.00 | 27,450.00 | 28,050.00 | - | -6.97% | 120,812 |
| May 14, 2026 | 27,850.00 | 30,600.00 | 27,750.00 | 30,150.00 | - | 8.26% | 284,630 |
| May 13, 2026 | 30,700.00 | 30,950.00 | 27,600.00 | 27,850.00 | - | -6.86% | 159,925 |
| May 12, 2026 | 28,700.00 | 31,500.00 | 28,600.00 | 29,900.00 | - | 3.28% | 198,066 |
| May 11, 2026 | 31,600.00 | 31,650.00 | 28,500.00 | 28,950.00 | - | -8.39% | 300,549 |
| May 8, 2026 | 33,200.00 | 33,900.00 | 31,350.00 | 31,600.00 | - | -3.51% | 130,023 |
| May 7, 2026 | 32,850.00 | 34,500.00 | 32,500.00 | 32,750.00 | - | -0.30% | 76,174 |
| May 6, 2026 | 34,550.00 | 34,700.00 | 31,500.00 | 32,850.00 | - | -5.33% | 206,769 |
| May 4, 2026 | 36,350.00 | 36,600.00 | 34,700.00 | 34,700.00 | - | -4.14% | 122,615 |
| Apr 30, 2026 | 38,300.00 | 38,300.00 | 36,000.00 | 36,200.00 | - | -5.97% | 150,997 |
| Apr 29, 2026 | 38,000.00 | 39,400.00 | 37,400.00 | 38,500.00 | - | 1.32% | 270,874 |
| Apr 28, 2026 | 38,950.00 | 38,950.00 | 36,800.00 | 38,000.00 | - | -3.80% | 182,609 |
| Apr 27, 2026 | 38,200.00 | 40,600.00 | 38,150.00 | 39,500.00 | - | 4.91% | 313,504 |
| Apr 24, 2026 | 36,700.00 | 38,850.00 | 36,200.00 | 37,650.00 | - | 2.59% | 205,465 |
| Apr 23, 2026 | 37,550.00 | 38,300.00 | 35,600.00 | 36,700.00 | - | -0.54% | 215,554 |
| Apr 22, 2026 | 36,250.00 | 37,800.00 | 35,550.00 | 36,900.00 | - | 1.23% | 168,711 |
| Apr 21, 2026 | 39,200.00 | 39,250.00 | 35,400.00 | 36,450.00 | - | -4.46% | 267,802 |
| Apr 20, 2026 | 38,200.00 | 39,300.00 | 36,900.00 | 38,150.00 | - | 0.93% | 262,784 |
| Apr 17, 2026 | 40,000.00 | 40,000.00 | 37,150.00 | 37,800.00 | - | -2.83% | 402,498 |
| Apr 16, 2026 | 37,900.00 | 42,100.00 | 37,900.00 | 38,900.00 | - | -1.77% | 782,321 |
| Apr 15, 2026 | 40,650.00 | 42,050.00 | 38,700.00 | 39,600.00 | - | -1.49% | 206,049 |
| Apr 14, 2026 | 41,950.00 | 42,000.00 | 39,050.00 | 40,200.00 | - | -1.95% | 205,214 |
| Apr 13, 2026 | 36,500.00 | 42,350.00 | 35,500.00 | 41,000.00 | - | 9.92% | 348,115 |
| Apr 10, 2026 | 36,000.00 | 38,000.00 | 33,950.00 | 37,300.00 | - | 4.92% | 252,401 |
| Apr 9, 2026 | 36,700.00 | 38,900.00 | 35,500.00 | 35,550.00 | - | -1.25% | 153,944 |
| Apr 8, 2026 | 34,800.00 | 37,250.00 | 34,700.00 | 36,000.00 | - | 8.27% | 186,078 |
| Apr 7, 2026 | 34,500.00 | 36,700.00 | 32,850.00 | 33,250.00 | - | -2.49% | 187,339 |
| Apr 6, 2026 | 35,700.00 | 36,750.00 | 33,500.00 | 34,100.00 | - | -6.06% | 135,975 |
| Apr 3, 2026 | 38,500.00 | 38,500.00 | 35,050.00 | 36,300.00 | - | -2.55% | 182,711 |
| Apr 2, 2026 | 42,000.00 | 42,250.00 | 35,150.00 | 37,250.00 | - | -9.59% | 278,262 |
| Apr 1, 2026 | 39,000.00 | 42,550.00 | 38,650.00 | 41,200.00 | - | 11.05% | 254,907 |
| Mar 31, 2026 | 39,200.00 | 40,250.00 | 36,100.00 | 37,100.00 | - | -11.46% | 486,770 |
| Mar 30, 2026 | 44,500.00 | 45,000.00 | 40,300.00 | 41,900.00 | - | -9.41% | 257,976 |
| Mar 27, 2026 | 43,100.00 | 46,350.00 | 43,100.00 | 46,250.00 | - | 3.58% | 376,048 |
| Mar 26, 2026 | 40,000.00 | 46,000.00 | 40,000.00 | 44,650.00 | - | 13.90% | 1,374,803 |
| Mar 25, 2026 | 41,050.00 | 42,100.00 | 39,100.00 | 39,200.00 | - | -2.24% | 507,134 |
| Mar 24, 2026 | 45,700.00 | 46,800.00 | 39,500.00 | 40,100.00 | - | -7.18% | 727,406 |
| Mar 23, 2026 | 50,400.00 | 51,400.00 | 43,050.00 | 43,200.00 | - | -17.24% | 1,009,487 |
| Mar 20, 2026 | 47,800.00 | 53,800.00 | 46,100.00 | 52,200.00 | - | 14.98% | 3,240,205 |
| Mar 19, 2026 | 48,400.00 | 51,500.00 | 45,050.00 | 45,400.00 | - | -2.26% | 1,972,354 |
| Mar 18, 2026 | 47,300.00 | 49,650.00 | 43,350.00 | 46,450.00 | - | 1.64% | 3,326,724 |
| Mar 17, 2026 | 49,900.00 | 56,300.00 | 45,250.00 | 45,700.00 | - | -9.68% | 4,309,180 |
| Mar 16, 2026 | 68,100.00 | 70,000.00 | 49,800.00 | 50,600.00 | - | 153.00% | 22,375,050 |
| Mar 13, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | - | - |