Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea · Delayed Price · Currency is KRW 2,205.00
+175.00 (8.62%)
At close: Sep 11, 2026
Kyung Nam Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,590.00 | 1,640.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1.83% | 42,572 |
| Aug 6, 2026 | 1,640.00 | 1,640.00 | 1,557.00 | 1,581.00 | 1,581.00 | -1.80% | 28,444 |
| Aug 5, 2026 | 1,590.00 | 1,621.00 | 1,589.00 | 1,610.00 | 1,610.00 | 1.26% | 28,486 |
| Aug 4, 2026 | 1,599.00 | 1,629.00 | 1,520.00 | 1,590.00 | 1,590.00 | 5.86% | 42,033 |
| Aug 3, 2026 | 1,560.00 | 1,610.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.13% | 70,679 |
| 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 |