Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 1,766.00
-25.00 (-1.40%)
At close: Oct 23, 2026
Kyung Nam Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,815.00 | 1,815.00 | 1,750.00 | 1,766.00 | 1,766.00 | -1.40% | 32,323 |
| Oct 22, 2026 | 1,863.00 | 1,863.00 | 1,790.00 | 1,791.00 | 1,791.00 | -2.87% | 25,100 |
| Oct 21, 2026 | 1,894.00 | 1,894.00 | 1,800.00 | 1,844.00 | 1,844.00 | -0.70% | 34,277 |
| Oct 20, 2026 | 1,940.00 | 1,987.00 | 1,856.00 | 1,857.00 | 1,857.00 | -3.03% | 83,007 |
| Oct 19, 2026 | 1,855.00 | 1,933.00 | 1,855.00 | 1,915.00 | 1,915.00 | 1.75% | 49,115 |
| Oct 16, 2026 | 1,750.00 | 1,920.00 | 1,750.00 | 1,882.00 | 1,882.00 | 4.09% | 64,390 |
| Oct 15, 2026 | 1,883.00 | 1,883.00 | 1,807.00 | 1,808.00 | 1,808.00 | -4.99% | 82,213 |
| Oct 14, 2026 | 1,945.00 | 1,980.00 | 1,900.00 | 1,903.00 | 1,903.00 | -1.40% | 94,201 |
| Oct 13, 2026 | 1,970.00 | 1,984.00 | 1,908.00 | 1,930.00 | 1,930.00 | -3.40% | 137,657 |
| Oct 12, 2026 | 2,010.00 | 2,410.00 | 1,887.00 | 1,998.00 | 1,998.00 | -0.05% | 2,085,754 |
| Oct 8, 2026 | 2,100.00 | 2,105.00 | 1,984.00 | 1,999.00 | 1,999.00 | -4.12% | 103,098 |
| Oct 7, 2026 | 2,075.00 | 2,200.00 | 2,045.00 | 2,085.00 | 2,085.00 | 1.96% | 243,376 |
| Oct 6, 2026 | 2,020.00 | 2,095.00 | 1,989.00 | 2,045.00 | 2,045.00 | 2.45% | 107,351 |
| Oct 2, 2026 | 2,010.00 | 2,025.00 | 1,988.00 | 1,996.00 | 1,996.00 | -0.70% | 45,334 |
| Oct 1, 2026 | 1,966.00 | 2,030.00 | 1,965.00 | 2,010.00 | 2,010.00 | 1.16% | 58,299 |
| Sep 30, 2026 | 2,015.00 | 2,015.00 | 1,980.00 | 1,987.00 | 1,987.00 | -0.50% | 77,028 |
| Sep 29, 2026 | 2,095.00 | 2,095.00 | 1,985.00 | 1,997.00 | 1,997.00 | -4.68% | 186,595 |
| Sep 28, 2026 | 1,975.00 | 2,360.00 | 1,975.00 | 2,095.00 | 2,095.00 | 6.29% | 704,223 |
| Sep 23, 2026 | 2,050.00 | 2,050.00 | 1,970.00 | 1,971.00 | 1,971.00 | -2.91% | 67,814 |
| Sep 22, 2026 | 2,110.00 | 2,150.00 | 2,015.00 | 2,030.00 | 2,030.00 | -3.79% | 143,169 |
| Sep 21, 2026 | 2,160.00 | 2,220.00 | 2,110.00 | 2,110.00 | 2,110.00 | -3.21% | 163,020 |
| Sep 18, 2026 | 2,335.00 | 2,335.00 | 2,145.00 | 2,180.00 | 2,180.00 | -4.39% | 215,908 |
| Sep 17, 2026 | 2,300.00 | 2,400.00 | 2,270.00 | 2,280.00 | 2,280.00 | -0.65% | 299,117 |
| Sep 16, 2026 | 2,345.00 | 2,475.00 | 2,200.00 | 2,295.00 | 2,295.00 | - | 621,716 |
| Sep 15, 2026 | 2,135.00 | 2,695.00 | 2,100.00 | 2,295.00 | 2,295.00 | 8.77% | 3,388,735 |
| Sep 14, 2026 | 2,200.00 | 2,365.00 | 2,105.00 | 2,110.00 | 2,110.00 | -4.31% | 806,904 |
| Sep 11, 2026 | 2,030.00 | 2,500.00 | 2,000.00 | 2,205.00 | 2,205.00 | 8.62% | 3,997,624 |
| Sep 10, 2026 | 2,185.00 | 2,250.00 | 2,015.00 | 2,030.00 | 2,030.00 | -7.09% | 217,404 |
| Sep 9, 2026 | 2,210.00 | 2,350.00 | 2,130.00 | 2,185.00 | 2,185.00 | -1.13% | 454,578 |
| Sep 8, 2026 | 2,235.00 | 2,650.00 | 2,080.00 | 2,210.00 | 2,210.00 | 1.84% | 3,939,086 |
| Sep 7, 2026 | 1,937.00 | 2,480.00 | 1,850.00 | 2,170.00 | 2,170.00 | 13.02% | 2,644,076 |
| Sep 4, 2026 | 1,989.00 | 2,035.00 | 1,888.00 | 1,920.00 | 1,920.00 | -2.74% | 308,543 |
| Sep 3, 2026 | 2,350.00 | 2,390.00 | 1,949.00 | 1,974.00 | 1,974.00 | -10.68% | 1,488,851 |
| Sep 2, 2026 | 1,703.00 | 2,210.00 | 1,670.00 | 2,210.00 | 2,210.00 | 29.77% | 2,135,105 |
| Sep 1, 2026 | 1,669.00 | 1,720.00 | 1,625.00 | 1,703.00 | 1,703.00 | 1.98% | 30,335 |
| Aug 31, 2026 | 1,715.00 | 1,723.00 | 1,609.00 | 1,670.00 | 1,670.00 | 1.33% | 28,311 |
| Aug 28, 2026 | 1,601.00 | 1,657.00 | 1,553.00 | 1,648.00 | 1,648.00 | 2.94% | 45,419 |
| Aug 27, 2026 | 1,581.00 | 1,629.00 | 1,581.00 | 1,601.00 | 1,601.00 | 1.27% | 22,139 |
| Aug 26, 2026 | 1,592.00 | 1,758.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.19% | 94,190 |
| Aug 25, 2026 | 1,604.00 | 1,608.00 | 1,525.00 | 1,584.00 | 1,584.00 | -3.12% | 68,305 |
| Aug 24, 2026 | 1,535.00 | 1,922.00 | 1,535.00 | 1,635.00 | 1,635.00 | 6.51% | 388,867 |
| Aug 21, 2026 | 1,600.00 | 1,600.00 | 1,511.00 | 1,535.00 | 1,535.00 | -4.06% | 38,436 |
| Aug 20, 2026 | 1,566.00 | 1,606.00 | 1,566.00 | 1,600.00 | 1,600.00 | 2.17% | 27,571 |
| Aug 19, 2026 | 1,658.00 | 1,658.00 | 1,550.00 | 1,566.00 | 1,566.00 | -5.55% | 26,193 |
| Aug 18, 2026 | 1,595.00 | 1,700.00 | 1,570.00 | 1,658.00 | 1,658.00 | 3.95% | 75,997 |
| Aug 14, 2026 | 1,615.00 | 1,649.00 | 1,560.00 | 1,595.00 | 1,595.00 | -1.24% | 50,659 |
| Aug 13, 2026 | 1,646.00 | 1,655.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.88% | 32,104 |
| Aug 12, 2026 | 1,656.00 | 1,679.00 | 1,637.00 | 1,646.00 | 1,646.00 | -1.50% | 35,063 |
| Aug 11, 2026 | 1,677.00 | 1,700.00 | 1,652.00 | 1,671.00 | 1,671.00 | -0.36% | 29,895 |
| Aug 10, 2026 | 1,610.00 | 1,695.00 | 1,610.00 | 1,677.00 | 1,677.00 | 4.16% | 47,033 |