Keeps Biopharma Inc. (KOSDAQ:256940)
South Korea · Delayed Price · Currency is KRW 5,610.00
+290.00 (5.45%)
At close: Jul 31, 2026
Keeps Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,320.00 | 5,640.00 | 5,290.00 | 5,610.00 | 5,610.00 | 5.45% | 57,982 |
| Jul 30, 2026 | 5,220.00 | 5,660.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.19% | 81,965 |
| Jul 29, 2026 | 5,820.00 | 5,940.00 | 5,110.00 | 5,330.00 | 5,330.00 | -8.42% | 132,445 |
| Jul 28, 2026 | 5,990.00 | 6,110.00 | 5,750.00 | 5,820.00 | 5,820.00 | -3.96% | 57,516 |
| Jul 27, 2026 | 5,780.00 | 6,270.00 | 5,780.00 | 6,060.00 | 6,060.00 | 4.66% | 74,939 |
| Jul 24, 2026 | 5,920.00 | 6,050.00 | 5,610.00 | 5,790.00 | 5,790.00 | -3.02% | 77,545 |
| Jul 23, 2026 | 5,740.00 | 5,980.00 | 5,740.00 | 5,970.00 | 5,970.00 | 3.29% | 64,783 |
| Jul 22, 2026 | 5,710.00 | 6,100.00 | 5,660.00 | 5,780.00 | 5,780.00 | 0.70% | 68,781 |
| Jul 21, 2026 | 5,750.00 | 5,990.00 | 5,720.00 | 5,740.00 | 5,740.00 | -2.71% | 37,713 |
| Jul 20, 2026 | 6,000.00 | 6,290.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.64% | 50,085 |
| Jul 16, 2026 | 5,740.00 | 6,130.00 | 5,660.00 | 6,060.00 | 6,060.00 | 5.76% | 38,896 |
| Jul 15, 2026 | 5,390.00 | 5,800.00 | 5,390.00 | 5,730.00 | 5,730.00 | 6.31% | 43,344 |
| Jul 14, 2026 | 5,630.00 | 5,630.00 | 5,310.00 | 5,390.00 | 5,390.00 | -3.58% | 53,691 |
| Jul 13, 2026 | 5,730.00 | 5,960.00 | 5,520.00 | 5,590.00 | 5,590.00 | -2.44% | 54,350 |
| Jul 10, 2026 | 5,630.00 | 5,870.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.06% | 34,721 |
| Jul 9, 2026 | 5,760.00 | 5,960.00 | 5,640.00 | 5,670.00 | 5,670.00 | -2.07% | 46,304 |
| Jul 8, 2026 | 5,890.00 | 6,060.00 | 5,760.00 | 5,790.00 | 5,790.00 | -1.70% | 52,237 |
| Jul 7, 2026 | 6,010.00 | 6,190.00 | 5,760.00 | 5,890.00 | 5,890.00 | -2.97% | 64,208 |
| Jul 6, 2026 | 6,120.00 | 6,250.00 | 5,930.00 | 6,070.00 | 6,070.00 | -0.65% | 29,652 |
| Jul 3, 2026 | 6,300.00 | 6,370.00 | 5,790.00 | 6,110.00 | 6,110.00 | -1.29% | 34,419 |
| Jul 2, 2026 | 6,270.00 | 6,450.00 | 6,100.00 | 6,190.00 | 6,190.00 | -1.28% | 43,369 |
| Jul 1, 2026 | 6,100.00 | 6,320.00 | 5,970.00 | 6,270.00 | 6,270.00 | 5.73% | 48,117 |
| Jun 30, 2026 | 5,990.00 | 6,150.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.34% | 26,430 |
| Jun 29, 2026 | 5,440.00 | 5,950.00 | 5,440.00 | 5,950.00 | 5,950.00 | 8.58% | 58,004 |
| Jun 26, 2026 | 5,610.00 | 5,860.00 | 5,220.00 | 5,480.00 | 5,480.00 | -6.48% | 104,313 |
| Jun 25, 2026 | 5,550.00 | 5,920.00 | 5,550.00 | 5,860.00 | 5,860.00 | 4.64% | 35,301 |
| Jun 24, 2026 | 5,720.00 | 5,790.00 | 5,460.00 | 5,600.00 | 5,600.00 | -2.10% | 52,667 |
| Jun 23, 2026 | 6,150.00 | 6,230.00 | 5,690.00 | 5,720.00 | 5,720.00 | -7.14% | 77,117 |
| Jun 22, 2026 | 5,900.00 | 6,200.00 | 5,900.00 | 6,160.00 | 6,160.00 | 1.15% | 34,245 |
| Jun 19, 2026 | 6,100.00 | 6,210.00 | 5,930.00 | 6,090.00 | 6,090.00 | -1.93% | 49,846 |
| Jun 18, 2026 | 6,390.00 | 6,390.00 | 6,190.00 | 6,210.00 | 6,210.00 | -2.51% | 17,397 |
| Jun 17, 2026 | 6,180.00 | 6,370.00 | 6,080.00 | 6,370.00 | 6,370.00 | 4.26% | 35,586 |
| Jun 16, 2026 | 6,230.00 | 6,340.00 | 6,030.00 | 6,110.00 | 6,110.00 | -1.93% | 37,606 |
| Jun 15, 2026 | 6,520.00 | 6,530.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.95% | 29,882 |
| Jun 12, 2026 | 6,410.00 | 6,590.00 | 6,290.00 | 6,290.00 | 6,290.00 | -0.16% | 39,531 |
| Jun 11, 2026 | 6,250.00 | 6,430.00 | 6,010.00 | 6,300.00 | 6,300.00 | 0.64% | 29,724 |
| Jun 10, 2026 | 6,000.00 | 6,280.00 | 6,000.00 | 6,260.00 | 6,260.00 | 2.29% | 29,811 |
| Jun 9, 2026 | 5,750.00 | 6,140.00 | 5,740.00 | 6,120.00 | 6,120.00 | 3.03% | 54,885 |
| Jun 8, 2026 | 5,900.00 | 6,330.00 | 5,570.00 | 5,940.00 | 5,940.00 | -6.16% | 92,136 |
| Jun 5, 2026 | 6,300.00 | 6,580.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.78% | 35,709 |
| Jun 4, 2026 | 6,510.00 | 6,850.00 | 6,295.00 | 6,380.00 | 6,380.00 | -2.00% | 57,503 |
| Jun 2, 2026 | 5,750.00 | 6,800.00 | 5,650.00 | 6,510.00 | 6,510.00 | 8.50% | 164,780 |
| Jun 1, 2026 | 6,320.00 | 6,440.00 | 5,880.00 | 6,000.00 | 6,000.00 | -6.83% | 172,256 |
| May 29, 2026 | 6,620.00 | 6,640.00 | 6,310.00 | 6,440.00 | 6,440.00 | -3.16% | 52,260 |
| May 28, 2026 | 6,990.00 | 6,990.00 | 6,420.00 | 6,650.00 | 6,650.00 | -4.45% | 64,771 |
| May 27, 2026 | 6,980.00 | 7,040.00 | 6,500.00 | 6,960.00 | 6,960.00 | 0.58% | 78,895 |
| May 26, 2026 | 7,050.00 | 7,370.00 | 6,810.00 | 6,920.00 | 6,920.00 | -1.28% | 77,978 |
| May 22, 2026 | 6,460.00 | 7,200.00 | 6,280.00 | 7,010.00 | 7,010.00 | 9.36% | 98,495 |
| May 21, 2026 | 5,960.00 | 6,420.00 | 5,960.00 | 6,410.00 | 6,410.00 | 7.55% | 92,954 |
| May 20, 2026 | 6,080.00 | 6,120.00 | 5,900.00 | 5,960.00 | 5,960.00 | -3.72% | 83,380 |