Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 1,482.00
-11.00 (-0.74%)
At close: Nov 13, 2026
Kyung Nam Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,519.00 | 1,523.00 | 1,470.00 | 1,482.00 | 1,482.00 | -0.74% | 29,518 |
| Nov 12, 2026 | 1,543.00 | 1,558.00 | 1,475.00 | 1,493.00 | 1,493.00 | -2.42% | 43,960 |
| Nov 11, 2026 | 1,517.00 | 1,562.00 | 1,455.00 | 1,530.00 | 1,530.00 | 1.86% | 49,597 |
| Nov 10, 2026 | 1,500.00 | 1,530.00 | 1,486.00 | 1,502.00 | 1,502.00 | 1.08% | 41,817 |
| Nov 9, 2026 | 1,516.00 | 1,521.00 | 1,473.00 | 1,486.00 | 1,486.00 | -1.98% | 39,512 |
| Nov 6, 2026 | 1,547.00 | 1,568.00 | 1,465.00 | 1,516.00 | 1,516.00 | -2.07% | 86,329 |
| Nov 5, 2026 | 1,596.00 | 1,596.00 | 1,505.00 | 1,548.00 | 1,548.00 | -2.64% | 61,283 |
| Nov 4, 2026 | 1,597.00 | 1,610.00 | 1,500.00 | 1,590.00 | 1,590.00 | 0.13% | 56,571 |
| Nov 3, 2026 | 1,640.00 | 1,640.00 | 1,580.00 | 1,588.00 | 1,588.00 | -4.28% | 58,500 |
| Nov 2, 2026 | 1,674.00 | 1,674.00 | 1,585.00 | 1,659.00 | 1,659.00 | -0.96% | 76,811 |
| Oct 30, 2026 | 1,680.00 | 1,724.00 | 1,650.00 | 1,675.00 | 1,675.00 | -2.05% | 54,052 |
| Oct 29, 2026 | 1,821.00 | 1,821.00 | 1,700.00 | 1,710.00 | 1,710.00 | -3.61% | 61,809 |
| Oct 28, 2026 | 1,820.00 | 1,835.00 | 1,755.00 | 1,774.00 | 1,774.00 | 0.80% | 39,918 |
| Oct 27, 2026 | 1,797.00 | 1,850.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.40% | 36,794 |
| Oct 26, 2026 | 1,765.00 | 1,790.00 | 1,751.00 | 1,753.00 | 1,753.00 | -0.74% | 24,047 |
| Oct 23, 2026 | 1,815.00 | 1,815.00 | 1,750.00 | 1,766.00 | 1,766.00 | -1.40% | 32,805 |
| Oct 22, 2026 | 1,863.00 | 1,863.00 | 1,790.00 | 1,791.00 | 1,791.00 | -2.87% | 27,023 |
| Oct 21, 2026 | 1,894.00 | 1,894.00 | 1,800.00 | 1,844.00 | 1,844.00 | -0.70% | 35,366 |
| 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 |