Keeps Biopharma Inc. (KOSDAQ:256940)
South Korea · Delayed Price · Currency is KRW 7,080.00
-180.00 (-2.48%)
At close: May 8, 2026
Keeps Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7,250.00 | 7,430.00 | 6,990.00 | 7,080.00 | 7,080.00 | -2.48% | 133,935 |
| May 7, 2026 | 7,530.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.29% | 91,664 |
| May 6, 2026 | 7,990.00 | 7,990.00 | 7,420.00 | 7,430.00 | 7,430.00 | -7.01% | 315,038 |
| May 4, 2026 | 8,240.00 | 8,350.00 | 7,890.00 | 7,990.00 | 7,990.00 | -3.03% | 155,431 |
| Apr 30, 2026 | 8,620.00 | 8,620.00 | 8,220.00 | 8,240.00 | 8,240.00 | -3.17% | 125,757 |
| Apr 29, 2026 | 8,340.00 | 8,590.00 | 8,250.00 | 8,510.00 | 8,510.00 | 1.92% | 166,957 |
| Apr 28, 2026 | 8,440.00 | 8,510.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.95% | 130,900 |
| Apr 27, 2026 | 8,570.00 | 8,620.00 | 8,420.00 | 8,430.00 | 8,430.00 | -1.06% | 165,494 |
| Apr 24, 2026 | 8,800.00 | 8,960.00 | 8,520.00 | 8,520.00 | 8,520.00 | -2.29% | 212,605 |
| Apr 23, 2026 | 9,100.00 | 9,130.00 | 8,610.00 | 8,720.00 | 8,720.00 | -3.65% | 305,016 |
| Apr 22, 2026 | 9,500.00 | 9,680.00 | 8,870.00 | 9,050.00 | 9,050.00 | -6.70% | 1,057,469 |
| Apr 21, 2026 | 8,350.00 | 10,850.00 | 8,200.00 | 9,700.00 | 9,700.00 | 16.17% | 4,752,116 |
| Apr 20, 2026 | 8,460.00 | 8,500.00 | 8,130.00 | 8,350.00 | 8,350.00 | -1.30% | 30,376 |
| Apr 17, 2026 | 8,590.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,460.00 | -1.51% | 42,488 |
| Apr 16, 2026 | 8,700.00 | 8,750.00 | 8,570.00 | 8,590.00 | 8,590.00 | -1.15% | 45,628 |
| Apr 15, 2026 | 8,780.00 | 8,780.00 | 8,520.00 | 8,690.00 | 8,690.00 | 1.88% | 61,707 |
| Apr 14, 2026 | 8,330.00 | 8,750.00 | 8,320.00 | 8,530.00 | 8,530.00 | 2.52% | 70,592 |
| Apr 13, 2026 | 8,280.00 | 8,380.00 | 8,050.00 | 8,320.00 | 8,320.00 | 0.24% | 73,480 |
| Apr 10, 2026 | 7,870.00 | 8,380.00 | 7,870.00 | 8,300.00 | 8,300.00 | 5.87% | 81,362 |
| Apr 9, 2026 | 7,870.00 | 7,870.00 | 7,690.00 | 7,840.00 | 7,840.00 | 0.38% | 42,988 |
| Apr 8, 2026 | 7,530.00 | 7,830.00 | 7,530.00 | 7,810.00 | 7,810.00 | 4.55% | 64,899 |
| Apr 7, 2026 | 7,550.00 | 7,660.00 | 7,360.00 | 7,470.00 | 7,470.00 | -1.06% | 54,377 |
| Apr 6, 2026 | 7,570.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.13% | 33,870 |
| Apr 3, 2026 | 7,720.00 | 7,890.00 | 7,470.00 | 7,560.00 | 7,560.00 | 0.27% | 52,876 |
| Apr 2, 2026 | 8,010.00 | 8,180.00 | 7,530.00 | 7,540.00 | 7,540.00 | -5.75% | 94,337 |
| Apr 1, 2026 | 7,710.00 | 8,080.00 | 7,710.00 | 8,000.00 | 8,000.00 | 4.85% | 45,821 |
| Mar 31, 2026 | 7,820.00 | 8,030.00 | 7,630.00 | 7,630.00 | 7,630.00 | -2.68% | 41,298 |
| Mar 30, 2026 | 8,000.00 | 8,070.00 | 7,790.00 | 7,840.00 | 7,840.00 | -4.51% | 47,959 |
| Mar 27, 2026 | 8,140.00 | 8,270.00 | 7,850.00 | 8,210.00 | 8,210.00 | 0.86% | 57,794 |
| Mar 26, 2026 | 8,330.00 | 8,750.00 | 8,130.00 | 8,140.00 | 8,140.00 | -1.33% | 86,020 |
| Mar 25, 2026 | 7,880.00 | 8,490.00 | 7,750.00 | 8,250.00 | 8,250.00 | 4.70% | 146,960 |
| Mar 24, 2026 | 7,700.00 | 8,000.00 | 7,650.00 | 7,880.00 | 7,880.00 | 2.74% | 55,893 |
| Mar 23, 2026 | 7,900.00 | 7,920.00 | 7,560.00 | 7,670.00 | 7,670.00 | -4.01% | 48,685 |
| Mar 20, 2026 | 7,990.00 | 8,170.00 | 7,910.00 | 7,990.00 | 7,990.00 | 1.27% | 42,140 |
| Mar 19, 2026 | 8,000.00 | 8,000.00 | 7,750.00 | 7,890.00 | 7,890.00 | -2.11% | 51,704 |
| Mar 18, 2026 | 8,250.00 | 8,660.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.10% | 168,014 |
| Mar 17, 2026 | 8,080.00 | 8,280.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.87% | 40,155 |
| Mar 16, 2026 | 8,360.00 | 8,410.00 | 8,000.00 | 8,080.00 | 8,080.00 | -1.10% | 68,010 |
| Mar 13, 2026 | 7,880.00 | 8,250.00 | 7,710.00 | 8,170.00 | 8,170.00 | 3.03% | 62,262 |
| Mar 12, 2026 | 7,920.00 | 8,140.00 | 7,800.00 | 7,930.00 | 7,930.00 | 0.25% | 68,560 |
| Mar 11, 2026 | 7,690.00 | 8,090.00 | 7,610.00 | 7,910.00 | 7,910.00 | 2.73% | 102,283 |
| Mar 10, 2026 | 7,750.00 | 8,950.00 | 7,650.00 | 7,700.00 | 7,700.00 | 2.94% | 639,847 |
| Mar 9, 2026 | 7,990.00 | 7,990.00 | 7,300.00 | 7,480.00 | 7,480.00 | -8.45% | 117,708 |
| Mar 6, 2026 | 7,440.00 | 8,220.00 | 7,310.00 | 8,170.00 | 8,170.00 | 9.81% | 155,026 |
| Mar 5, 2026 | 6,900.00 | 7,500.00 | 6,900.00 | 7,440.00 | 7,440.00 | 12.73% | 138,163 |
| Mar 4, 2026 | 7,400.00 | 7,510.00 | 6,600.00 | 6,600.00 | 6,600.00 | -14.17% | 322,408 |
| Mar 3, 2026 | 8,000.00 | 8,030.00 | 7,690.00 | 7,690.00 | 7,690.00 | -5.53% | 142,807 |
| Feb 27, 2026 | 8,150.00 | 8,280.00 | 8,000.00 | 8,140.00 | 8,140.00 | - | 121,426 |
| Feb 26, 2026 | 8,500.00 | 8,530.00 | 8,120.00 | 8,140.00 | 8,140.00 | -4.24% | 179,610 |
| Feb 25, 2026 | 8,580.00 | 8,790.00 | 8,420.00 | 8,500.00 | 8,500.00 | - | 114,129 |