Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 790.00
-55.00 (-6.51%)
At close: Feb 27, 2026
Kyung Nam Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 837.00 | 840.00 | 751.00 | 790.00 | 790.00 | -6.51% | 5,098,936 |
| Feb 26, 2026 | 830.00 | 1,015.00 | 828.00 | 845.00 | 845.00 | 3.17% | 41,184,660 |
| Feb 25, 2026 | 640.00 | 819.00 | 634.00 | 819.00 | 819.00 | 30.00% | 10,975,340 |
| Feb 24, 2026 | 617.00 | 739.00 | 617.00 | 630.00 | 630.00 | 2.11% | 4,102,025 |
| Feb 23, 2026 | 622.00 | 626.00 | 613.00 | 617.00 | 617.00 | -0.80% | 430,083 |
| Feb 20, 2026 | 630.00 | 631.00 | 600.00 | 622.00 | 622.00 | -1.27% | 437,173 |
| Feb 19, 2026 | 613.00 | 631.00 | 594.00 | 630.00 | 630.00 | 3.11% | 727,160 |
| Feb 13, 2026 | 646.00 | 648.00 | 606.00 | 611.00 | 611.00 | -6.86% | 1,072,072 |
| Feb 12, 2026 | 651.00 | 661.00 | 640.00 | 656.00 | 656.00 | 0.77% | 292,537 |
| Feb 11, 2026 | 659.00 | 659.00 | 642.00 | 651.00 | 651.00 | -1.21% | 311,929 |
| Feb 10, 2026 | 660.00 | 665.00 | 650.00 | 659.00 | 659.00 | -0.15% | 363,180 |
| Feb 9, 2026 | 642.00 | 680.00 | 642.00 | 660.00 | 660.00 | 2.96% | 417,413 |
| Feb 6, 2026 | 651.00 | 663.00 | 631.00 | 641.00 | 641.00 | -3.17% | 544,896 |
| Feb 5, 2026 | 680.00 | 692.00 | 651.00 | 662.00 | 662.00 | -2.65% | 1,110,563 |
| Feb 4, 2026 | 630.00 | 744.00 | 630.00 | 680.00 | 680.00 | 8.11% | 6,854,285 |
| Feb 3, 2026 | 619.00 | 629.00 | 614.00 | 629.00 | 629.00 | 2.28% | 370,973 |
| Feb 2, 2026 | 618.00 | 625.00 | 605.00 | 615.00 | 615.00 | -0.49% | 479,910 |
| Jan 30, 2026 | 635.00 | 645.00 | 612.00 | 618.00 | 618.00 | -2.83% | 641,828 |
| Jan 29, 2026 | 636.00 | 639.00 | 617.00 | 636.00 | 636.00 | - | 649,431 |
| Jan 28, 2026 | 626.00 | 637.00 | 626.00 | 636.00 | 636.00 | 1.76% | 397,210 |
| Jan 27, 2026 | 633.00 | 642.00 | 620.00 | 625.00 | 625.00 | -1.26% | 342,260 |
| Jan 26, 2026 | 630.00 | 645.00 | 620.00 | 633.00 | 633.00 | 1.77% | 443,890 |
| Jan 23, 2026 | 610.00 | 624.00 | 605.00 | 622.00 | 622.00 | 2.47% | 343,159 |
| Jan 22, 2026 | 603.00 | 619.00 | 600.00 | 607.00 | 607.00 | 0.66% | 414,769 |
| Jan 21, 2026 | 635.00 | 639.00 | 599.00 | 603.00 | 603.00 | -5.04% | 755,197 |
| Jan 20, 2026 | 613.00 | 699.00 | 613.00 | 635.00 | 635.00 | 3.59% | 2,003,523 |
| Jan 19, 2026 | 614.00 | 619.00 | 603.00 | 613.00 | 613.00 | - | 460,878 |
| Jan 16, 2026 | 620.00 | 627.00 | 611.00 | 613.00 | 613.00 | -1.13% | 315,775 |
| Jan 15, 2026 | 619.00 | 622.00 | 610.00 | 620.00 | 620.00 | -0.16% | 413,468 |
| Jan 14, 2026 | 628.00 | 630.00 | 619.00 | 621.00 | 621.00 | -1.11% | 401,938 |
| Jan 13, 2026 | 641.00 | 641.00 | 626.00 | 628.00 | 628.00 | -2.18% | 377,371 |
| Jan 12, 2026 | 643.00 | 650.00 | 635.00 | 642.00 | 642.00 | -0.16% | 346,955 |
| Jan 9, 2026 | 641.00 | 656.00 | 641.00 | 643.00 | 643.00 | -0.62% | 390,238 |
| Jan 8, 2026 | 645.00 | 655.00 | 640.00 | 647.00 | 647.00 | 0.47% | 368,491 |
| Jan 7, 2026 | 662.00 | 662.00 | 643.00 | 644.00 | 644.00 | -2.72% | 478,627 |
| Jan 6, 2026 | 678.00 | 690.00 | 659.00 | 662.00 | 662.00 | -2.36% | 528,399 |
| Jan 5, 2026 | 692.00 | 696.00 | 673.00 | 678.00 | 678.00 | -1.88% | 485,750 |
| Jan 2, 2026 | 681.00 | 695.00 | 680.00 | 691.00 | 691.00 | 1.92% | 310,318 |
| Dec 30, 2025 | 680.00 | 690.00 | 668.00 | 678.00 | 678.00 | -0.29% | 284,331 |
| Dec 29, 2025 | 672.00 | 688.00 | 670.00 | 680.00 | 680.00 | 1.19% | 337,977 |
| Dec 26, 2025 | 680.00 | 695.00 | 670.00 | 672.00 | 672.00 | -1.18% | 399,331 |
| Dec 24, 2025 | 681.00 | 695.00 | 674.00 | 680.00 | 680.00 | -0.15% | 303,518 |
| Dec 23, 2025 | 696.00 | 699.00 | 680.00 | 681.00 | 681.00 | -2.01% | 337,205 |
| Dec 22, 2025 | 701.00 | 717.00 | 692.00 | 695.00 | 695.00 | -0.86% | 373,020 |
| Dec 19, 2025 | 697.00 | 705.00 | 684.00 | 701.00 | 701.00 | -0.43% | 464,234 |
| Dec 18, 2025 | 695.00 | 705.00 | 672.00 | 704.00 | 704.00 | - | 524,797 |
| Dec 17, 2025 | 709.00 | 720.00 | 698.00 | 704.00 | 704.00 | 0.28% | 399,428 |
| Dec 16, 2025 | 712.00 | 713.00 | 701.00 | 702.00 | 702.00 | -1.40% | 614,408 |
| Dec 15, 2025 | 720.00 | 720.00 | 710.00 | 712.00 | 712.00 | -0.70% | 388,682 |
| Dec 12, 2025 | 739.00 | 741.00 | 710.00 | 717.00 | 717.00 | -2.98% | 733,406 |