Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 1,850.00
-89.00 (-4.59%)
At close: Jun 19, 2026
Kyung Nam Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,850.00 | 2,870.00 | 2,775.00 | 2,815.00 | 2,815.00 | -3.43% | 105,417 |
| May 18, 2026 | 2,850.00 | 3,090.00 | 2,850.00 | 2,915.00 | 2,915.00 | -0.85% | 144,587 |
| May 15, 2026 | 3,075.00 | 3,100.00 | 2,900.00 | 2,940.00 | 2,940.00 | -4.39% | 125,056 |
| May 14, 2026 | 3,165.00 | 3,395.00 | 2,970.00 | 3,075.00 | 3,075.00 | -3.76% | 177,450 |
| May 13, 2026 | 3,055.00 | 3,850.00 | 3,015.00 | 3,195.00 | 3,195.00 | 6.86% | 877,871 |
| May 12, 2026 | 3,020.00 | 3,020.00 | 2,800.00 | 2,990.00 | 2,990.00 | -1.16% | 217,020 |
| May 11, 2026 | 3,305.00 | 3,305.00 | 3,000.00 | 3,025.00 | 3,025.00 | -9.16% | 295,282 |
| May 8, 2026 | 3,360.00 | 3,600.00 | 3,320.00 | 3,330.00 | 3,330.00 | -0.60% | 240,719 |
| May 7, 2026 | 4,210.00 | 4,215.00 | 3,305.00 | 3,350.00 | 3,350.00 | -12.87% | 620,504 |
| Apr 13, 2026 | 3,845.00 | 3,965.00 | 3,790.00 | 3,845.00 | 3,845.00 | -0.39% | 241,772 |
| Apr 10, 2026 | 3,895.00 | 3,970.00 | 3,750.00 | 3,860.00 | 3,860.00 | -0.77% | 248,126 |
| Apr 9, 2026 | 3,925.00 | 4,000.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.89% | 155,962 |
| Apr 8, 2026 | 3,850.00 | 3,955.00 | 3,820.00 | 3,925.00 | 3,925.00 | 4.25% | 205,108 |
| Apr 7, 2026 | 3,925.00 | 3,965.00 | 3,755.00 | 3,765.00 | 3,765.00 | -4.08% | 136,186 |
| Apr 6, 2026 | 4,020.00 | 4,065.00 | 3,895.00 | 3,925.00 | 3,925.00 | -1.88% | 155,077 |
| Apr 3, 2026 | 3,900.00 | 4,115.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.96% | 276,466 |
| Apr 2, 2026 | 3,970.00 | 4,115.00 | 3,750.00 | 3,885.00 | 3,885.00 | -1.65% | 407,000 |
| Apr 1, 2026 | 4,050.00 | 4,205.00 | 3,920.00 | 3,950.00 | 3,950.00 | -0.38% | 581,212 |
| Mar 31, 2026 | 4,865.00 | 4,940.00 | 3,965.00 | 3,965.00 | 3,965.00 | -17.82% | 1,339,993 |
| Mar 30, 2026 | 4,165.00 | 5,350.00 | 4,050.00 | 4,825.00 | 4,825.00 | 15.85% | 7,219,788 |
| Mar 27, 2026 | 4,125.00 | 4,275.00 | 4,020.00 | 4,165.00 | 4,165.00 | 0.12% | 249,103 |
| Mar 26, 2026 | 4,040.00 | 4,675.00 | 3,955.00 | 4,160.00 | 4,160.00 | 2.84% | 1,006,762 |
| Mar 25, 2026 | 4,250.00 | 4,250.00 | 4,000.00 | 4,045.00 | 4,045.00 | -3.92% | 218,334 |
| Mar 24, 2026 | 4,125.00 | 4,325.00 | 4,090.00 | 4,210.00 | 4,210.00 | 3.06% | 316,117 |
| Mar 23, 2026 | 4,250.00 | 4,385.00 | 4,075.00 | 4,085.00 | 4,085.00 | -0.61% | 292,251 |
| Mar 20, 2026 | 4,105.00 | 4,290.00 | 4,035.00 | 4,110.00 | 4,110.00 | 0.86% | 319,839 |
| Mar 19, 2026 | 4,085.00 | 4,340.00 | 3,925.00 | 4,075.00 | 4,075.00 | -0.24% | 600,041 |
| Mar 18, 2026 | 3,925.00 | 4,800.00 | 3,850.00 | 4,085.00 | 4,085.00 | 5.69% | 3,208,810 |
| Mar 17, 2026 | 3,595.00 | 4,220.00 | 3,540.00 | 3,865.00 | 3,865.00 | 11.22% | 1,539,723 |