Kanaph Therapeutics Inc. (KOSDAQ:0082N0)
South Korea · Delayed Price · Currency is KRW 21,300
-1,000 (-4.48%)
At close: Jun 5, 2026
Kanaph Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 22,100.00 | 22,900.00 | 20,600.00 | 21,300.00 | 21,300.00 | -4.48% | 80,427 |
| Jun 4, 2026 | 21,850.00 | 23,450.00 | 21,500.00 | 22,300.00 | 22,300.00 | 1.59% | 65,441 |
| Jun 2, 2026 | 22,300.00 | 22,800.00 | 21,000.00 | 21,950.00 | 21,950.00 | -4.57% | 105,319 |
| Jun 1, 2026 | 24,250.00 | 24,250.00 | 22,050.00 | 23,000.00 | 23,000.00 | -7.07% | 117,577 |
| May 29, 2026 | 27,050.00 | 27,050.00 | 23,750.00 | 24,750.00 | 24,750.00 | -6.78% | 138,996 |
| May 28, 2026 | 28,100.00 | 28,150.00 | 25,200.00 | 26,550.00 | 26,550.00 | -3.63% | 121,937 |
| May 27, 2026 | 28,500.00 | 30,450.00 | 26,800.00 | 27,550.00 | 27,550.00 | -3.33% | 143,433 |
| May 26, 2026 | 29,400.00 | 30,800.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.35% | 152,339 |
| May 22, 2026 | 25,700.00 | 29,350.00 | 25,700.00 | 28,400.00 | 28,400.00 | 11.37% | 122,226 |
| May 21, 2026 | 25,600.00 | 26,700.00 | 24,800.00 | 25,500.00 | 25,500.00 | 1.59% | 64,037 |
| May 20, 2026 | 26,200.00 | 26,200.00 | 24,200.00 | 25,100.00 | 25,100.00 | -4.20% | 82,502 |
| May 19, 2026 | 26,700.00 | 27,850.00 | 24,850.00 | 26,200.00 | 26,200.00 | -2.60% | 93,124 |
| May 18, 2026 | 26,700.00 | 27,050.00 | 25,050.00 | 26,900.00 | 26,900.00 | -4.10% | 148,790 |
| May 15, 2026 | 30,150.00 | 30,300.00 | 27,450.00 | 28,050.00 | 28,050.00 | -6.97% | 120,812 |
| May 14, 2026 | 27,850.00 | 30,600.00 | 27,750.00 | 30,150.00 | 30,150.00 | 8.26% | 284,630 |
| May 13, 2026 | 30,700.00 | 30,950.00 | 27,600.00 | 27,850.00 | 27,850.00 | -6.86% | 159,925 |
| May 12, 2026 | 28,700.00 | 31,500.00 | 28,600.00 | 29,900.00 | 29,900.00 | 3.28% | 198,066 |
| May 11, 2026 | 31,600.00 | 31,650.00 | 28,500.00 | 28,950.00 | 28,950.00 | -8.39% | 300,549 |
| May 8, 2026 | 33,200.00 | 33,900.00 | 31,350.00 | 31,600.00 | 31,600.00 | -3.51% | 130,023 |
| May 7, 2026 | 32,850.00 | 34,500.00 | 32,500.00 | 32,750.00 | 32,750.00 | -0.30% | 76,174 |
| May 6, 2026 | 34,550.00 | 34,700.00 | 31,500.00 | 32,850.00 | 32,850.00 | -5.33% | 206,769 |
| May 4, 2026 | 36,350.00 | 36,600.00 | 34,700.00 | 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 | 36,200.00 | -5.97% | 150,997 |
| Apr 29, 2026 | 38,000.00 | 39,400.00 | 37,400.00 | 38,500.00 | 38,500.00 | 1.32% | 270,874 |
| Apr 28, 2026 | 38,950.00 | 38,950.00 | 36,800.00 | 38,000.00 | 38,000.00 | -3.80% | 182,609 |
| Apr 27, 2026 | 38,200.00 | 40,600.00 | 38,150.00 | 39,500.00 | 39,500.00 | 4.91% | 313,504 |
| Apr 24, 2026 | 36,700.00 | 38,850.00 | 36,200.00 | 37,650.00 | 37,650.00 | 2.59% | 205,465 |
| Apr 23, 2026 | 37,550.00 | 38,300.00 | 35,600.00 | 36,700.00 | 36,700.00 | -0.54% | 215,554 |
| Apr 22, 2026 | 36,250.00 | 37,800.00 | 35,550.00 | 36,900.00 | 36,900.00 | 1.23% | 168,711 |
| Apr 21, 2026 | 39,200.00 | 39,250.00 | 35,400.00 | 36,450.00 | 36,450.00 | -4.46% | 267,802 |
| Apr 20, 2026 | 38,200.00 | 39,300.00 | 36,900.00 | 38,150.00 | 38,150.00 | 0.93% | 262,784 |
| Apr 17, 2026 | 40,000.00 | 40,000.00 | 37,150.00 | 37,800.00 | 37,800.00 | -2.83% | 402,498 |
| Apr 16, 2026 | 37,900.00 | 42,100.00 | 37,900.00 | 38,900.00 | 38,900.00 | -1.77% | 782,321 |
| Apr 15, 2026 | 40,650.00 | 42,050.00 | 38,700.00 | 39,600.00 | 39,600.00 | -1.49% | 206,049 |
| Apr 14, 2026 | 41,950.00 | 42,000.00 | 39,050.00 | 40,200.00 | 40,200.00 | -1.95% | 205,214 |
| Apr 13, 2026 | 36,500.00 | 42,350.00 | 35,500.00 | 41,000.00 | 41,000.00 | 9.92% | 348,115 |
| Apr 10, 2026 | 36,000.00 | 38,000.00 | 33,950.00 | 37,300.00 | 37,300.00 | 4.92% | 252,401 |
| Apr 9, 2026 | 36,700.00 | 38,900.00 | 35,500.00 | 35,550.00 | 35,550.00 | -1.25% | 153,944 |
| Apr 8, 2026 | 34,800.00 | 37,250.00 | 34,700.00 | 36,000.00 | 36,000.00 | 8.27% | 186,078 |
| Apr 7, 2026 | 34,500.00 | 36,700.00 | 32,850.00 | 33,250.00 | 33,250.00 | -2.49% | 187,339 |
| Apr 6, 2026 | 35,700.00 | 36,750.00 | 33,500.00 | 34,100.00 | 34,100.00 | -6.06% | 135,975 |
| Apr 3, 2026 | 38,500.00 | 38,500.00 | 35,050.00 | 36,300.00 | 36,300.00 | -2.55% | 182,711 |
| Apr 2, 2026 | 42,000.00 | 42,250.00 | 35,150.00 | 37,250.00 | 37,250.00 | -9.59% | 278,262 |
| Apr 1, 2026 | 39,000.00 | 42,550.00 | 38,650.00 | 41,200.00 | 41,200.00 | 11.05% | 254,907 |
| Mar 31, 2026 | 39,200.00 | 40,250.00 | 36,100.00 | 37,100.00 | 37,100.00 | -11.46% | 486,770 |
| Mar 30, 2026 | 44,500.00 | 45,000.00 | 40,300.00 | 41,900.00 | 41,900.00 | -9.41% | 257,976 |
| Mar 27, 2026 | 43,100.00 | 46,350.00 | 43,100.00 | 46,250.00 | 46,250.00 | 3.58% | 376,048 |
| Mar 26, 2026 | 40,000.00 | 46,000.00 | 40,000.00 | 44,650.00 | 44,650.00 | 13.90% | 1,374,803 |
| Mar 25, 2026 | 41,050.00 | 42,100.00 | 39,100.00 | 39,200.00 | 39,200.00 | -2.24% | 507,134 |
| Mar 24, 2026 | 45,700.00 | 46,800.00 | 39,500.00 | 40,100.00 | 40,100.00 | -7.18% | 727,406 |