Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 621.00
-5.00 (-0.80%)
At close: Aug 27, 2025
Kyung Nam Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 628.00 | 628.00 | 622.00 | 626.00 | - | 0.81% | 62,363 |
| Aug 27, 2025 | 626.00 | 630.00 | 617.00 | 621.00 | - | -0.80% | 188,011 |
| Aug 26, 2025 | 615.00 | 632.00 | 611.00 | 626.00 | - | 1.79% | 211,457 |
| Aug 25, 2025 | 612.00 | 625.00 | 610.00 | 615.00 | - | 0.82% | 87,890 |
| Aug 22, 2025 | 616.00 | 616.00 | 609.00 | 610.00 | - | -0.33% | 187,219 |
| Aug 21, 2025 | 614.00 | 620.00 | 611.00 | 612.00 | - | 0.16% | 117,412 |
| Aug 20, 2025 | 630.00 | 630.00 | 610.00 | 611.00 | - | -3.17% | 334,905 |
| Aug 19, 2025 | 624.00 | 637.00 | 621.00 | 631.00 | - | 0.96% | 277,585 |
| Aug 18, 2025 | 624.00 | 629.00 | 624.00 | 625.00 | - | -0.79% | 123,991 |
| Aug 14, 2025 | 630.00 | 634.00 | 628.00 | 630.00 | - | - | 56,871 |
| Aug 13, 2025 | 629.00 | 637.00 | 627.00 | 630.00 | - | 0.16% | 62,448 |
| Aug 12, 2025 | 639.00 | 639.00 | 627.00 | 629.00 | - | -0.63% | 137,673 |
| Aug 11, 2025 | 639.00 | 640.00 | 630.00 | 633.00 | - | -0.94% | 93,911 |
| Aug 8, 2025 | 635.00 | 640.00 | 630.00 | 639.00 | - | 0.63% | 98,911 |
| Aug 7, 2025 | 636.00 | 640.00 | 634.00 | 635.00 | - | -0.16% | 35,022 |
| Aug 6, 2025 | 637.00 | 638.00 | 629.00 | 636.00 | - | -0.16% | 111,407 |
| Aug 5, 2025 | 630.00 | 640.00 | 630.00 | 637.00 | - | 1.11% | 46,553 |
| Aug 4, 2025 | 624.00 | 632.00 | 624.00 | 630.00 | - | 0.96% | 36,842 |
| Aug 1, 2025 | 643.00 | 643.00 | 624.00 | 624.00 | - | -2.50% | 301,769 |
| Jul 31, 2025 | 636.00 | 642.00 | 635.00 | 640.00 | - | 0.63% | 34,909 |
| Jul 30, 2025 | 634.00 | 639.00 | 634.00 | 636.00 | - | -0.16% | 90,297 |
| Jul 29, 2025 | 639.00 | 639.00 | 625.00 | 637.00 | - | -0.16% | 86,938 |
| Jul 28, 2025 | 638.00 | 643.00 | 627.00 | 638.00 | - | - | 208,643 |
| Jul 25, 2025 | 641.00 | 647.00 | 638.00 | 638.00 | - | -0.47% | 137,307 |
| Jul 24, 2025 | 651.00 | 654.00 | 640.00 | 641.00 | - | -1.54% | 215,558 |
| Jul 23, 2025 | 659.00 | 659.00 | 649.00 | 651.00 | - | -0.61% | 98,262 |
| Jul 22, 2025 | 657.00 | 665.00 | 653.00 | 655.00 | - | -1.06% | 112,844 |
| Jul 21, 2025 | 666.00 | 675.00 | 652.00 | 662.00 | - | -0.60% | 182,411 |
| Jul 18, 2025 | 673.00 | 674.00 | 658.00 | 666.00 | - | -1.33% | 187,823 |
| Jul 17, 2025 | 657.00 | 683.00 | 652.00 | 675.00 | - | 2.43% | 336,478 |
| Jul 16, 2025 | 663.00 | 663.00 | 655.00 | 659.00 | - | -0.60% | 113,784 |
| Jul 15, 2025 | 670.00 | 671.00 | 660.00 | 663.00 | - | -0.90% | 94,061 |
| Jul 14, 2025 | 668.00 | 675.00 | 666.00 | 669.00 | - | -0.74% | 85,854 |
| Jul 11, 2025 | 689.00 | 689.00 | 670.00 | 674.00 | - | -0.44% | 147,862 |
| Jul 10, 2025 | 670.00 | 679.00 | 668.00 | 677.00 | - | 1.50% | 273,622 |
| Jul 9, 2025 | 669.00 | 669.00 | 660.00 | 667.00 | - | 0.60% | 183,878 |
| Jul 8, 2025 | 659.00 | 674.00 | 647.00 | 663.00 | - | 0.61% | 289,454 |
| Jul 7, 2025 | 657.00 | 664.00 | 649.00 | 659.00 | - | 0.30% | 90,689 |
| Jul 4, 2025 | 664.00 | 666.00 | 655.00 | 657.00 | - | -1.05% | 243,597 |
| Jul 3, 2025 | 648.00 | 673.00 | 648.00 | 664.00 | - | 2.47% | 437,421 |
| Jul 2, 2025 | 644.00 | 650.00 | 639.00 | 648.00 | - | 0.62% | 199,376 |
| Jul 1, 2025 | 639.00 | 650.00 | 633.00 | 644.00 | - | 2.06% | 273,262 |
| Jun 30, 2025 | 636.00 | 636.00 | 629.00 | 631.00 | - | -0.16% | 248,677 |
| Jun 27, 2025 | 642.00 | 642.00 | 631.00 | 632.00 | - | -0.78% | 129,715 |
| Jun 26, 2025 | 642.00 | 643.00 | 635.00 | 637.00 | - | -0.78% | 124,703 |
| Jun 25, 2025 | 642.00 | 645.00 | 638.00 | 642.00 | - | - | 137,570 |
| Jun 24, 2025 | 638.00 | 646.00 | 634.00 | 642.00 | - | 1.74% | 149,585 |
| Jun 23, 2025 | 650.00 | 650.00 | 631.00 | 631.00 | - | -2.92% | 281,985 |
| Jun 20, 2025 | 651.00 | 651.00 | 641.00 | 650.00 | - | -0.15% | 160,825 |
| Jun 19, 2025 | 657.00 | 670.00 | 646.00 | 651.00 | - | -0.91% | 363,245 |