NeoPharm CO., LTD. (KOSDAQ:092730)
South Korea · Delayed Price · Currency is KRW 18,820
-50 (-0.26%)
Aug 8, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18,100.00 | 19,000.00 | 18,060.00 | 18,870.00 | 18,870.00 | 4.54% | 316,950 |
| Aug 6, 2025 | 17,800.00 | 18,380.00 | 17,400.00 | 18,050.00 | 18,050.00 | 1.46% | 160,111 |
| Aug 5, 2025 | 18,090.00 | 18,360.00 | 17,580.00 | 17,790.00 | 17,790.00 | -0.61% | 180,431 |
| Aug 4, 2025 | 17,330.00 | 18,070.00 | 17,030.00 | 17,900.00 | 17,900.00 | 3.35% | 202,888 |
| Aug 1, 2025 | 18,370.00 | 18,400.00 | 17,200.00 | 17,320.00 | 17,320.00 | -6.38% | 363,465 |
| Jul 31, 2025 | 18,930.00 | 19,200.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.33% | 144,747 |
| Jul 30, 2025 | 19,050.00 | 19,120.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.57% | 152,175 |
| Jul 29, 2025 | 18,000.00 | 19,070.00 | 17,770.00 | 19,050.00 | 19,050.00 | 7.20% | 298,417 |
| Jul 28, 2025 | 18,720.00 | 18,720.00 | 17,770.00 | 17,770.00 | 17,770.00 | -5.43% | 384,621 |
| Jul 25, 2025 | 19,310.00 | 19,370.00 | 18,530.00 | 18,790.00 | 18,790.00 | -2.84% | 300,479 |
| Jul 24, 2025 | 19,660.00 | 19,910.00 | 19,150.00 | 19,340.00 | 19,340.00 | -1.53% | 480,923 |
| Jul 23, 2025 | 18,030.00 | 19,740.00 | 17,870.00 | 19,640.00 | 19,640.00 | 9.35% | 1,067,305 |
| Jul 22, 2025 | 16,800.00 | 18,000.00 | 16,520.00 | 17,960.00 | 17,960.00 | 7.74% | 686,062 |
| Jul 21, 2025 | 16,240.00 | 16,900.00 | 16,240.00 | 16,670.00 | 16,670.00 | 3.73% | 304,587 |
| Jul 18, 2025 | 16,650.00 | 16,720.00 | 15,760.00 | 16,070.00 | 16,070.00 | -4.35% | 226,621 |
| Jul 17, 2025 | 17,000.00 | 17,150.00 | 16,500.00 | 16,800.00 | 16,800.00 | -1.18% | 306,472 |
| Jul 16, 2025 | 15,780.00 | 17,700.00 | 15,780.00 | 17,000.00 | 17,000.00 | 8.35% | 1,451,875 |
| Jul 15, 2025 | 15,560.00 | 15,820.00 | 15,350.00 | 15,690.00 | 15,690.00 | 0.84% | 104,512 |
| Jul 14, 2025 | 15,340.00 | 15,570.00 | 15,290.00 | 15,560.00 | 15,560.00 | 1.50% | 107,776 |
| Jul 11, 2025 | 15,490.00 | 15,580.00 | 15,110.00 | 15,330.00 | 15,330.00 | -1.10% | 63,916 |
| Jul 10, 2025 | 15,350.00 | 15,690.00 | 15,210.00 | 15,500.00 | 15,500.00 | 0.98% | 119,557 |
| Jul 9, 2025 | 14,890.00 | 15,460.00 | 14,800.00 | 15,350.00 | 15,350.00 | 3.58% | 173,043 |
| Jul 8, 2025 | 14,090.00 | 14,830.00 | 14,090.00 | 14,820.00 | 14,820.00 | 2.21% | 92,581 |
| Jul 7, 2025 | 14,190.00 | 14,540.00 | 13,910.00 | 14,500.00 | 14,500.00 | 3.13% | 92,093 |
| Jul 4, 2025 | 14,400.00 | 14,470.00 | 14,060.00 | 14,060.00 | 14,060.00 | -2.16% | 48,631 |
| Jul 3, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,370.00 | 14,370.00 | -1.71% | 59,456 |
| Jul 2, 2025 | 14,530.00 | 14,800.00 | 14,360.00 | 14,620.00 | 14,620.00 | 1.04% | 66,861 |
| Jul 1, 2025 | 14,300.00 | 14,480.00 | 14,220.00 | 14,470.00 | 14,470.00 | 1.05% | 106,526 |
| Jun 30, 2025 | 13,940.00 | 14,420.00 | 13,920.00 | 14,320.00 | 14,320.00 | 2.73% | 77,582 |
| Jun 27, 2025 | 14,120.00 | 14,220.00 | 13,820.00 | 13,940.00 | 13,940.00 | -1.27% | 50,539 |
| Jun 26, 2025 | 14,340.00 | 14,360.00 | 13,900.00 | 14,120.00 | 14,120.00 | -1.19% | 90,248 |
| Jun 25, 2025 | 14,400.00 | 14,400.00 | 14,070.00 | 14,290.00 | 14,290.00 | 0.07% | 78,769 |
| Jun 24, 2025 | 14,320.00 | 14,530.00 | 14,090.00 | 14,280.00 | 14,280.00 | -0.28% | 124,792 |
| Jun 23, 2025 | 14,830.00 | 14,830.00 | 13,890.00 | 14,320.00 | 14,320.00 | -4.09% | 117,526 |
| Jun 20, 2025 | 14,760.00 | 15,230.00 | 14,740.00 | 14,930.00 | 14,930.00 | 1.15% | 134,167 |
| Jun 19, 2025 | 14,740.00 | 15,000.00 | 14,580.00 | 14,760.00 | 14,760.00 | 0.34% | 57,553 |
| Jun 18, 2025 | 14,680.00 | 14,800.00 | 14,550.00 | 14,710.00 | 14,710.00 | 0.48% | 73,530 |
| Jun 17, 2025 | 14,720.00 | 14,760.00 | 14,380.00 | 14,640.00 | 14,640.00 | -0.54% | 76,459 |
| Jun 16, 2025 | 14,540.00 | 14,720.00 | 14,330.00 | 14,720.00 | 14,720.00 | 1.24% | 65,733 |
| Jun 13, 2025 | 15,270.00 | 15,280.00 | 14,450.00 | 14,540.00 | 14,540.00 | -4.34% | 86,736 |
| Jun 12, 2025 | 15,230.00 | 15,330.00 | 14,940.00 | 15,200.00 | 15,200.00 | -0.20% | 58,033 |
| Jun 11, 2025 | 15,160.00 | 15,310.00 | 14,930.00 | 15,230.00 | 15,230.00 | 1.26% | 49,211 |
| Jun 10, 2025 | 15,110.00 | 15,280.00 | 14,920.00 | 15,040.00 | 15,040.00 | -1.05% | 54,211 |
| Jun 9, 2025 | 14,690.00 | 15,250.00 | 14,410.00 | 15,200.00 | 15,200.00 | 3.97% | 140,206 |
| Jun 5, 2025 | 14,770.00 | 14,770.00 | 14,420.00 | 14,620.00 | 14,620.00 | -1.02% | 109,588 |
| Jun 4, 2025 | 14,940.00 | 14,950.00 | 14,610.00 | 14,770.00 | 14,770.00 | -1.14% | 73,372 |
| Jun 2, 2025 | 14,300.00 | 15,130.00 | 14,280.00 | 14,940.00 | 14,940.00 | 4.70% | 152,865 |
| May 30, 2025 | 14,450.00 | 14,600.00 | 14,100.00 | 14,270.00 | 14,270.00 | -0.42% | 59,170 |
| May 29, 2025 | 14,560.00 | 14,560.00 | 14,180.00 | 14,330.00 | 14,330.00 | -0.69% | 46,578 |
| May 28, 2025 | 14,690.00 | 14,710.00 | 14,310.00 | 14,430.00 | 14,430.00 | -1.90% | 71,699 |