Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 1,500.00
+60.00 (4.17%)
At close: Jul 31, 2026
Kyung Nam Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,415.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,500.00 | 4.17% | 59,149 |
| Jul 30, 2026 | 1,415.00 | 1,466.00 | 1,415.00 | 1,440.00 | 1,440.00 | 0.35% | 14,682 |
| Jul 29, 2026 | 1,531.00 | 1,561.00 | 1,415.00 | 1,435.00 | 1,435.00 | -6.27% | 43,712 |
| Jul 28, 2026 | 1,600.00 | 1,620.00 | 1,490.00 | 1,531.00 | 1,531.00 | -4.07% | 64,795 |
| Jul 27, 2026 | 1,680.00 | 1,692.00 | 1,515.00 | 1,596.00 | 1,596.00 | -4.89% | 71,189 |
| Jul 24, 2026 | 1,603.00 | 2,025.00 | 1,558.00 | 1,678.00 | 1,678.00 | 4.68% | 641,340 |
| Jul 23, 2026 | 1,549.00 | 1,620.00 | 1,504.00 | 1,603.00 | 1,603.00 | 3.49% | 36,482 |
| Jul 22, 2026 | 1,539.00 | 1,573.00 | 1,538.00 | 1,549.00 | 1,549.00 | 0.65% | 22,211 |
| Jul 21, 2026 | 1,522.00 | 1,541.00 | 1,488.00 | 1,539.00 | 1,539.00 | 1.12% | 12,710 |
| Jul 20, 2026 | 1,557.00 | 1,606.00 | 1,510.00 | 1,522.00 | 1,522.00 | -1.87% | 29,484 |
| Jul 16, 2026 | 1,534.00 | 1,581.00 | 1,488.00 | 1,551.00 | 1,551.00 | 1.11% | 50,341 |
| Jul 15, 2026 | 1,473.00 | 1,538.00 | 1,473.00 | 1,534.00 | 1,534.00 | 4.28% | 25,058 |
| Jul 14, 2026 | 1,518.00 | 1,523.00 | 1,455.00 | 1,471.00 | 1,471.00 | -3.10% | 55,406 |
| Jul 13, 2026 | 1,582.00 | 1,635.00 | 1,515.00 | 1,518.00 | 1,518.00 | -3.98% | 73,241 |
| Jul 10, 2026 | 1,541.00 | 1,614.00 | 1,541.00 | 1,581.00 | 1,581.00 | 2.60% | 86,680 |
| Jul 9, 2026 | 1,562.00 | 1,578.00 | 1,532.00 | 1,541.00 | 1,541.00 | -1.22% | 35,688 |
| Jul 8, 2026 | 1,613.00 | 1,649.00 | 1,534.00 | 1,560.00 | 1,560.00 | -3.29% | 78,976 |
| Jul 7, 2026 | 1,644.00 | 1,683.00 | 1,597.00 | 1,613.00 | 1,613.00 | -2.71% | 34,399 |
| Jul 6, 2026 | 1,723.00 | 1,723.00 | 1,590.00 | 1,658.00 | 1,658.00 | -1.89% | 81,637 |
| Jul 3, 2026 | 1,642.00 | 1,722.00 | 1,628.00 | 1,690.00 | 1,690.00 | 3.05% | 97,075 |
| Jul 2, 2026 | 1,749.00 | 1,749.00 | 1,640.00 | 1,640.00 | 1,640.00 | -6.45% | 68,236 |
| Jul 1, 2026 | 1,733.00 | 1,755.00 | 1,670.00 | 1,753.00 | 1,753.00 | 4.22% | 84,005 |
| Jun 30, 2026 | 1,660.00 | 1,729.00 | 1,611.00 | 1,682.00 | 1,682.00 | 1.94% | 119,014 |
| Jun 29, 2026 | 1,550.00 | 1,709.00 | 1,550.00 | 1,650.00 | 1,650.00 | 3.90% | 173,775 |
| Jun 26, 2026 | 1,783.00 | 1,820.00 | 1,588.00 | 1,588.00 | 1,588.00 | -8.63% | 324,619 |
| Jun 25, 2026 | 2,110.00 | 2,250.00 | 1,738.00 | 1,738.00 | 1,738.00 | -16.44% | 890,849 |
| Jun 24, 2026 | 2,550.00 | 2,955.00 | 2,030.00 | 2,080.00 | 2,080.00 | -10.34% | 5,259,259 |
| Jun 23, 2026 | 1,785.00 | 2,320.00 | 1,770.00 | 2,320.00 | 2,320.00 | 29.75% | 849,987 |
| Jun 22, 2026 | 1,850.00 | 1,850.00 | 1,783.00 | 1,788.00 | 1,788.00 | -3.35% | 46,148 |
| Jun 19, 2026 | 1,940.00 | 1,942.00 | 1,800.00 | 1,850.00 | 1,850.00 | -4.59% | 54,678 |
| Jun 18, 2026 | 2,020.00 | 2,020.00 | 1,925.00 | 1,939.00 | 1,939.00 | -3.77% | 36,830 |
| Jun 17, 2026 | 1,963.00 | 2,100.00 | 1,956.00 | 2,015.00 | 2,015.00 | 2.65% | 81,532 |
| Jun 16, 2026 | 1,940.00 | 1,963.00 | 1,925.00 | 1,963.00 | 1,963.00 | 1.19% | 26,135 |
| Jun 15, 2026 | 2,045.00 | 2,045.00 | 1,928.00 | 1,940.00 | 1,940.00 | -2.51% | 61,390 |
| Jun 12, 2026 | 1,963.00 | 2,045.00 | 1,963.00 | 1,990.00 | 1,990.00 | 1.38% | 58,082 |
| Jun 11, 2026 | 1,944.00 | 1,999.00 | 1,944.00 | 1,963.00 | 1,963.00 | 0.15% | 24,643 |
| Jun 10, 2026 | 1,949.00 | 2,065.00 | 1,945.00 | 1,960.00 | 1,960.00 | -0.25% | 58,632 |
| Jun 9, 2026 | 1,974.00 | 2,090.00 | 1,955.00 | 1,965.00 | 1,965.00 | -1.45% | 62,115 |
| Jun 8, 2026 | 1,945.00 | 2,090.00 | 1,931.00 | 1,994.00 | 1,994.00 | -5.27% | 47,593 |
| Jun 5, 2026 | 2,355.00 | 2,355.00 | 2,095.00 | 2,105.00 | 2,105.00 | -4.10% | 49,926 |
| Jun 4, 2026 | 2,160.00 | 2,495.00 | 2,095.00 | 2,195.00 | 2,195.00 | 1.62% | 152,239 |
| Jun 2, 2026 | 1,979.00 | 2,160.00 | 1,870.00 | 2,160.00 | 2,160.00 | 9.15% | 199,479 |
| Jun 1, 2026 | 2,190.00 | 2,190.00 | 1,952.00 | 1,979.00 | 1,979.00 | -9.63% | 145,523 |
| May 29, 2026 | 2,320.00 | 2,320.00 | 2,160.00 | 2,190.00 | 2,190.00 | -5.60% | 186,550 |
| May 28, 2026 | 2,330.00 | 2,430.00 | 2,200.00 | 2,320.00 | 2,320.00 | -0.22% | 103,152 |
| May 27, 2026 | 2,370.00 | 2,370.00 | 2,230.00 | 2,325.00 | 2,325.00 | -1.90% | 137,589 |
| May 26, 2026 | 2,460.00 | 2,490.00 | 2,300.00 | 2,370.00 | 2,370.00 | -3.66% | 138,380 |
| May 22, 2026 | 2,235.00 | 2,560.00 | 2,230.00 | 2,460.00 | 2,460.00 | -8.21% | 446,514 |
| May 21, 2026 | 2,735.00 | 2,825.00 | 2,670.00 | 2,680.00 | 2,680.00 | -1.11% | 117,694 |
| May 20, 2026 | 2,815.00 | 2,815.00 | 2,675.00 | 2,710.00 | 2,710.00 | -3.73% | 90,968 |