Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 595.00
+5.00 (0.85%)
Last updated: Oct 2, 2025, 9:00 AM KST
Kyung Nam Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 595.00 | 595.00 | 585.00 | 586.00 | 586.00 | -1.51% | 203,092 |
| Oct 2, 2025 | 595.00 | 597.00 | 590.00 | 595.00 | 595.00 | 0.85% | 187,616 |
| Oct 1, 2025 | 595.00 | 597.00 | 590.00 | 590.00 | 590.00 | - | 103,577 |
| Sep 30, 2025 | 599.00 | 599.00 | 590.00 | 590.00 | 590.00 | -1.50% | 234,282 |
| Sep 29, 2025 | 595.00 | 601.00 | 592.00 | 599.00 | 599.00 | 0.84% | 107,679 |
| Sep 26, 2025 | 611.00 | 618.00 | 591.00 | 594.00 | 594.00 | -2.78% | 392,637 |
| Sep 25, 2025 | 604.00 | 611.00 | 591.00 | 611.00 | 611.00 | 1.16% | 479,433 |
| Sep 24, 2025 | 611.00 | 611.00 | 600.00 | 604.00 | 604.00 | -0.82% | 194,349 |
| Sep 23, 2025 | 613.00 | 614.00 | 606.00 | 609.00 | 609.00 | -0.65% | 165,903 |
| Sep 22, 2025 | 615.00 | 616.00 | 612.00 | 613.00 | 613.00 | -0.49% | 124,841 |
| Sep 19, 2025 | 614.00 | 616.00 | 605.00 | 616.00 | 616.00 | -0.16% | 149,818 |
| Sep 18, 2025 | 616.00 | 617.00 | 611.00 | 617.00 | 617.00 | 0.49% | 113,193 |
| Sep 17, 2025 | 611.00 | 615.00 | 605.00 | 614.00 | 614.00 | - | 150,263 |
| Sep 16, 2025 | 612.00 | 616.00 | 611.00 | 614.00 | 614.00 | 0.49% | 166,059 |
| Sep 15, 2025 | 609.00 | 613.00 | 609.00 | 611.00 | 611.00 | - | 101,657 |
| Sep 12, 2025 | 614.00 | 614.00 | 609.00 | 611.00 | 611.00 | - | 131,088 |
| Sep 11, 2025 | 620.00 | 620.00 | 607.00 | 611.00 | 611.00 | -0.65% | 204,871 |
| Sep 10, 2025 | 617.00 | 617.00 | 605.00 | 615.00 | 615.00 | -0.16% | 176,944 |
| Sep 9, 2025 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | -0.16% | 81,301 |
| Sep 8, 2025 | 618.00 | 623.00 | 611.00 | 617.00 | 617.00 | -0.16% | 79,462 |
| Sep 5, 2025 | 624.00 | 624.00 | 618.00 | 618.00 | 618.00 | -0.48% | 60,557 |
| Sep 4, 2025 | 625.00 | 625.00 | 617.00 | 621.00 | 621.00 | 0.65% | 62,137 |
| Sep 3, 2025 | 623.00 | 623.00 | 614.00 | 617.00 | 617.00 | 0.65% | 29,233 |
| Sep 2, 2025 | 612.00 | 625.00 | 612.00 | 613.00 | 613.00 | 0.33% | 40,738 |
| Sep 1, 2025 | 620.00 | 622.00 | 611.00 | 611.00 | 611.00 | -1.45% | 177,196 |
| Aug 29, 2025 | 626.00 | 628.00 | 615.00 | 620.00 | 620.00 | -0.96% | 64,462 |
| Aug 28, 2025 | 628.00 | 628.00 | 622.00 | 626.00 | 626.00 | 0.81% | 62,203 |
| Aug 27, 2025 | 626.00 | 630.00 | 617.00 | 621.00 | 621.00 | -0.80% | 188,011 |
| Aug 26, 2025 | 615.00 | 632.00 | 611.00 | 626.00 | 626.00 | 1.79% | 211,457 |
| Aug 25, 2025 | 612.00 | 625.00 | 610.00 | 615.00 | 615.00 | 0.82% | 87,890 |
| Aug 22, 2025 | 616.00 | 616.00 | 609.00 | 610.00 | 610.00 | -0.33% | 187,219 |
| Aug 21, 2025 | 614.00 | 620.00 | 611.00 | 612.00 | 612.00 | 0.16% | 117,412 |
| Aug 20, 2025 | 630.00 | 630.00 | 610.00 | 611.00 | 611.00 | -3.17% | 334,905 |
| Aug 19, 2025 | 624.00 | 637.00 | 621.00 | 631.00 | 631.00 | 0.96% | 277,585 |
| Aug 18, 2025 | 624.00 | 629.00 | 624.00 | 625.00 | 625.00 | -0.79% | 123,991 |
| Aug 14, 2025 | 630.00 | 634.00 | 628.00 | 630.00 | 630.00 | - | 56,871 |
| Aug 13, 2025 | 629.00 | 637.00 | 627.00 | 630.00 | 630.00 | 0.16% | 62,448 |
| Aug 12, 2025 | 639.00 | 639.00 | 627.00 | 629.00 | 629.00 | -0.63% | 137,673 |
| Aug 11, 2025 | 639.00 | 640.00 | 630.00 | 633.00 | 633.00 | -0.94% | 93,911 |
| Aug 8, 2025 | 635.00 | 640.00 | 630.00 | 639.00 | 639.00 | 0.63% | 98,911 |
| Aug 7, 2025 | 636.00 | 640.00 | 634.00 | 635.00 | 635.00 | -0.16% | 35,022 |
| Aug 6, 2025 | 637.00 | 638.00 | 629.00 | 636.00 | 636.00 | -0.16% | 111,407 |
| Aug 5, 2025 | 630.00 | 640.00 | 630.00 | 637.00 | 637.00 | 1.11% | 46,553 |
| Aug 4, 2025 | 624.00 | 632.00 | 624.00 | 630.00 | 630.00 | 0.96% | 36,842 |
| Aug 1, 2025 | 643.00 | 643.00 | 624.00 | 624.00 | 624.00 | -2.50% | 301,769 |
| Jul 31, 2025 | 636.00 | 642.00 | 635.00 | 640.00 | 640.00 | 0.63% | 34,909 |
| Jul 30, 2025 | 634.00 | 639.00 | 634.00 | 636.00 | 636.00 | -0.16% | 90,297 |
| Jul 29, 2025 | 639.00 | 639.00 | 625.00 | 637.00 | 637.00 | -0.16% | 86,938 |
| Jul 28, 2025 | 638.00 | 643.00 | 627.00 | 638.00 | 638.00 | - | 208,643 |
| Jul 25, 2025 | 641.00 | 647.00 | 638.00 | 638.00 | 638.00 | -0.47% | 137,307 |