Keeps Biopharma Inc. (KOSDAQ:256940)
South Korea · Delayed Price · Currency is KRW 6,440.00
-210.00 (-3.16%)
At close: May 29, 2026
Keeps Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,130.00 | 6,450.00 | 6,080.00 | 6,190.00 | 6,190.00 | -2.06% | 94,208 |
| May 18, 2026 | 6,530.00 | 6,730.00 | 6,250.00 | 6,320.00 | 6,320.00 | -3.22% | 72,354 |
| May 15, 2026 | 6,740.00 | 6,750.00 | 6,330.00 | 6,530.00 | 6,530.00 | -0.91% | 125,369 |
| May 14, 2026 | 6,730.00 | 6,730.00 | 6,450.00 | 6,590.00 | 6,590.00 | 0.61% | 58,856 |
| May 13, 2026 | 6,660.00 | 6,740.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.50% | 83,322 |
| May 12, 2026 | 6,710.00 | 6,960.00 | 6,530.00 | 6,650.00 | 6,650.00 | -2.21% | 169,506 |
| May 11, 2026 | 7,080.00 | 7,120.00 | 6,740.00 | 6,800.00 | 6,800.00 | -3.95% | 137,268 |
| May 8, 2026 | 7,250.00 | 7,430.00 | 6,990.00 | 7,080.00 | 7,080.00 | -2.48% | 133,937 |
| May 7, 2026 | 7,530.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.29% | 92,707 |
| 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% | 155,639 |
| Apr 30, 2026 | 8,620.00 | 8,620.00 | 8,220.00 | 8,240.00 | 8,240.00 | -3.17% | 125,881 |
| Apr 29, 2026 | 8,340.00 | 8,590.00 | 8,250.00 | 8,510.00 | 8,510.00 | 1.92% | 169,732 |
| 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% | 214,998 |
| Apr 23, 2026 | 9,100.00 | 9,130.00 | 8,610.00 | 8,720.00 | 8,720.00 | -3.65% | 307,420 |
| Apr 22, 2026 | 9,500.00 | 9,680.00 | 8,870.00 | 9,050.00 | 9,050.00 | -6.70% | 1,072,103 |
| 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% | 30,409 |
| Apr 17, 2026 | 8,590.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,460.00 | -1.51% | 42,570 |
| 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% | 61,957 |
| Apr 14, 2026 | 8,330.00 | 8,750.00 | 8,320.00 | 8,530.00 | 8,530.00 | 2.52% | 70,967 |
| Apr 13, 2026 | 8,280.00 | 8,380.00 | 8,050.00 | 8,320.00 | 8,320.00 | 0.24% | 73,608 |
| Apr 10, 2026 | 7,870.00 | 8,380.00 | 7,870.00 | 8,300.00 | 8,300.00 | 5.87% | 82,367 |
| Apr 9, 2026 | 7,870.00 | 7,870.00 | 7,690.00 | 7,840.00 | 7,840.00 | 0.38% | 43,015 |
| Apr 8, 2026 | 7,530.00 | 7,830.00 | 7,530.00 | 7,810.00 | 7,810.00 | 4.55% | 65,399 |
| Apr 7, 2026 | 7,550.00 | 7,660.00 | 7,360.00 | 7,470.00 | 7,470.00 | -1.06% | 54,382 |
| Apr 6, 2026 | 7,570.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.13% | 33,958 |
| Apr 3, 2026 | 7,720.00 | 7,890.00 | 7,470.00 | 7,560.00 | 7,560.00 | 0.27% | 52,983 |
| Apr 2, 2026 | 8,010.00 | 8,180.00 | 7,530.00 | 7,540.00 | 7,540.00 | -5.75% | 95,299 |
| Apr 1, 2026 | 7,710.00 | 8,080.00 | 7,710.00 | 8,000.00 | 8,000.00 | 4.85% | 45,831 |
| Mar 31, 2026 | 7,820.00 | 8,030.00 | 7,630.00 | 7,630.00 | 7,630.00 | -2.68% | 42,477 |
| Mar 30, 2026 | 8,000.00 | 8,070.00 | 7,790.00 | 7,840.00 | 7,840.00 | -4.51% | 47,985 |
| Mar 27, 2026 | 8,140.00 | 8,270.00 | 7,850.00 | 8,210.00 | 8,210.00 | 0.86% | 57,801 |
| Mar 26, 2026 | 8,330.00 | 8,750.00 | 8,130.00 | 8,140.00 | 8,140.00 | -1.33% | 86,021 |
| Mar 25, 2026 | 7,880.00 | 8,490.00 | 7,750.00 | 8,250.00 | 8,250.00 | 4.70% | 147,960 |
| Mar 24, 2026 | 7,700.00 | 8,000.00 | 7,650.00 | 7,880.00 | 7,880.00 | 2.74% | 56,031 |
| Mar 23, 2026 | 7,900.00 | 7,920.00 | 7,560.00 | 7,670.00 | 7,670.00 | -4.01% | 50,316 |
| Mar 20, 2026 | 7,990.00 | 8,170.00 | 7,910.00 | 7,990.00 | 7,990.00 | 1.27% | 42,211 |
| Mar 19, 2026 | 8,000.00 | 8,000.00 | 7,750.00 | 7,890.00 | 7,890.00 | -2.11% | 51,724 |
| Mar 18, 2026 | 8,250.00 | 8,660.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.10% | 169,577 |