Skip to main content
logo
Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
-130.00 (-5.60%)
At close: May 29, 2026

Kyung Nam Pharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,320.002,320.002,160.002,190.002,190.00-5.60%186,550
May 28, 20262,330.002,430.002,200.002,320.002,320.00-0.22%103,152
May 27, 20262,370.002,370.002,230.002,325.002,325.00-1.90%137,589
May 26, 20262,460.002,490.002,300.002,370.002,370.00-3.66%138,380
May 22, 20262,235.002,560.002,230.002,460.002,460.00-8.21%446,514
May 21, 20262,735.002,825.002,670.002,680.002,680.00-1.11%117,694
May 20, 20262,815.002,815.002,675.002,710.002,710.00-3.73%90,968
May 19, 20262,850.002,870.002,775.002,815.002,815.00-3.43%105,417
May 18, 20262,850.003,090.002,850.002,915.002,915.00-0.85%144,587
May 15, 20263,075.003,100.002,900.002,940.002,940.00-4.39%125,056
May 14, 20263,165.003,395.002,970.003,075.003,075.00-3.76%177,450
May 13, 20263,055.003,850.003,015.003,195.003,195.006.86%877,871
May 12, 20263,020.003,020.002,800.002,990.002,990.00-1.16%217,020
May 11, 20263,305.003,305.003,000.003,025.003,025.00-9.16%295,282
May 8, 20263,360.003,600.003,320.003,330.003,330.00-0.60%240,719
May 7, 20264,210.004,215.003,305.003,350.003,350.00-12.87%620,504
Apr 13, 20263,845.003,965.003,790.003,845.003,845.00-0.39%241,772
Apr 10, 20263,895.003,970.003,750.003,860.003,860.00-0.77%248,126
Apr 9, 20263,925.004,000.003,860.003,890.003,890.00-0.89%155,962
Apr 8, 20263,850.003,955.003,820.003,925.003,925.004.25%205,108
Apr 7, 20263,925.003,965.003,755.003,765.003,765.00-4.08%136,186
Apr 6, 20264,020.004,065.003,895.003,925.003,925.00-1.88%155,077
Apr 3, 20263,900.004,115.003,900.004,000.004,000.002.96%276,466
Apr 2, 20263,970.004,115.003,750.003,885.003,885.00-1.65%407,000
Apr 1, 20264,050.004,205.003,920.003,950.003,950.00-0.38%581,212
Mar 31, 20264,865.004,940.003,965.003,965.003,965.00-17.82%1,339,993
Mar 30, 20264,165.005,350.004,050.004,825.004,825.0015.85%7,219,788
Mar 27, 20264,125.004,275.004,020.004,165.004,165.000.12%249,103
Mar 26, 20264,040.004,675.003,955.004,160.004,160.002.84%1,006,762
Mar 25, 20264,250.004,250.004,000.004,045.004,045.00-3.92%218,334
Mar 24, 20264,125.004,325.004,090.004,210.004,210.003.06%316,117
Mar 23, 20264,250.004,385.004,075.004,085.004,085.00-0.61%292,251
Mar 20, 20264,105.004,290.004,035.004,110.004,110.000.86%319,839
Mar 19, 20264,085.004,340.003,925.004,075.004,075.00-0.24%600,041
Mar 18, 20263,925.004,800.003,850.004,085.004,085.005.69%3,208,810
Mar 17, 20263,595.004,220.003,540.003,865.003,865.0011.22%1,539,723
Mar 16, 20263,380.003,570.003,335.003,475.003,475.003.42%237,444
Mar 13, 20263,325.003,435.003,225.003,360.003,360.000.30%142,540
Mar 12, 20263,250.003,350.003,225.003,350.003,350.001.52%124,374
Mar 11, 20263,260.003,400.003,220.003,300.003,300.001.23%151,309
Mar 10, 20263,270.003,285.003,190.003,260.003,260.003.66%102,831
Mar 9, 20263,250.003,255.003,115.003,145.003,145.00-6.26%110,647
Mar 6, 20263,250.003,430.003,200.003,355.003,355.00-0.15%152,762
Mar 5, 20263,145.003,420.003,145.003,360.003,360.007.87%314,975
Mar 4, 20263,405.003,450.003,015.003,115.003,115.00-10.87%366,833
Mar 3, 20263,725.003,825.003,495.003,495.003,495.00-11.52%485,185
Feb 27, 20264,185.004,200.003,755.003,950.003,950.00-6.51%1,026,204
Feb 26, 20264,150.005,075.004,140.004,225.004,225.003.17%8,236,932
Feb 25, 20263,200.004,095.003,170.004,095.004,095.0030.00%2,196,194
Feb 24, 20263,085.003,695.003,085.003,150.003,150.002.11%820,405