Keeps Biopharma Inc. (KOSDAQ:256940)
South Korea · Delayed Price · Currency is KRW 6,970.00
+140.00 (2.05%)
At close: Oct 2, 2026
Keeps Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,820.00 | 7,090.00 | 6,690.00 | 6,970.00 | 6,970.00 | 2.05% | 61,550 |
| Oct 1, 2026 | 6,090.00 | 6,930.00 | 6,090.00 | 6,830.00 | 6,830.00 | 11.06% | 177,128 |
| Sep 30, 2026 | 6,010.00 | 6,280.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1.49% | 37,112 |
| Sep 29, 2026 | 6,220.00 | 6,220.00 | 5,960.00 | 6,060.00 | 6,060.00 | -1.46% | 11,691 |
| Sep 28, 2026 | 6,070.00 | 6,270.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1.32% | 19,495 |
| Sep 23, 2026 | 5,980.00 | 6,070.00 | 5,900.00 | 6,070.00 | 6,070.00 | 1.68% | 33,276 |
| Sep 22, 2026 | 5,980.00 | 6,070.00 | 5,840.00 | 5,970.00 | 5,970.00 | 1.19% | 23,620 |
| Sep 21, 2026 | 6,050.00 | 6,090.00 | 5,860.00 | 5,900.00 | 5,900.00 | -2.48% | 23,425 |
| Sep 18, 2026 | 6,110.00 | 6,170.00 | 5,920.00 | 6,050.00 | 6,050.00 | -0.98% | 23,677 |
| Sep 17, 2026 | 5,960.00 | 6,280.00 | 5,960.00 | 6,110.00 | 6,110.00 | 3.04% | 30,756 |
| Sep 16, 2026 | 6,130.00 | 6,160.00 | 5,860.00 | 5,930.00 | 5,930.00 | -2.31% | 27,928 |
| Sep 15, 2026 | 6,030.00 | 6,200.00 | 5,860.00 | 6,070.00 | 6,070.00 | 0.66% | 49,780 |
| Sep 14, 2026 | 5,950.00 | 6,540.00 | 5,680.00 | 6,030.00 | 6,030.00 | 6.91% | 205,254 |
| Sep 11, 2026 | 5,520.00 | 5,760.00 | 5,450.00 | 5,640.00 | 5,640.00 | 2.17% | 28,753 |
| Sep 10, 2026 | 5,580.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,520.00 | -1.95% | 18,423 |
| Sep 9, 2026 | 5,790.00 | 5,790.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.05% | 15,565 |
| Sep 8, 2026 | 5,790.00 | 5,790.00 | 5,550.00 | 5,690.00 | 5,690.00 | -0.35% | 11,077 |
| Sep 7, 2026 | 5,620.00 | 5,800.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1.60% | 51,427 |
| Sep 4, 2026 | 5,490.00 | 5,620.00 | 5,440.00 | 5,620.00 | 5,620.00 | 2.93% | 22,024 |
| Sep 3, 2026 | 5,540.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | -1.44% | 28,205 |
| Sep 2, 2026 | 5,540.00 | 5,540.00 | 5,390.00 | 5,540.00 | 5,540.00 | - | 20,113 |
| Sep 1, 2026 | 5,610.00 | 5,610.00 | 5,400.00 | 5,540.00 | 5,540.00 | -1.25% | 18,451 |
| Aug 31, 2026 | 5,770.00 | 5,770.00 | 5,410.00 | 5,610.00 | 5,610.00 | -1.92% | 32,395 |
| Aug 28, 2026 | 5,640.00 | 5,720.00 | 5,490.00 | 5,720.00 | 5,720.00 | 1.42% | 15,791 |
| Aug 27, 2026 | 5,880.00 | 5,880.00 | 5,580.00 | 5,640.00 | 5,640.00 | -2.25% | 15,817 |
| Aug 26, 2026 | 5,890.00 | 5,930.00 | 5,670.00 | 5,770.00 | 5,770.00 | -1.70% | 20,919 |
| Aug 25, 2026 | 5,660.00 | 5,900.00 | 5,510.00 | 5,870.00 | 5,870.00 | 3.89% | 16,200 |
| Aug 24, 2026 | 5,450.00 | 5,750.00 | 5,360.00 | 5,650.00 | 5,650.00 | 5.61% | 21,123 |
| Aug 21, 2026 | 5,560.00 | 5,660.00 | 5,300.00 | 5,350.00 | 5,350.00 | -5.31% | 43,163 |
| Aug 20, 2026 | 5,710.00 | 5,820.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.18% | 22,446 |
| Aug 19, 2026 | 5,850.00 | 5,880.00 | 5,600.00 | 5,640.00 | 5,640.00 | -4.08% | 27,302 |
| Aug 18, 2026 | 6,140.00 | 6,200.00 | 5,740.00 | 5,880.00 | 5,880.00 | -4.23% | 78,660 |
| Aug 14, 2026 | 6,070.00 | 6,240.00 | 6,020.00 | 6,140.00 | 6,140.00 | 1.15% | 21,898 |
| Aug 13, 2026 | 6,170.00 | 6,310.00 | 6,020.00 | 6,070.00 | 6,070.00 | -1.62% | 63,425 |
| Aug 12, 2026 | 6,320.00 | 6,340.00 | 6,120.00 | 6,170.00 | 6,170.00 | -2.83% | 49,721 |
| Aug 11, 2026 | 6,270.00 | 6,390.00 | 6,230.00 | 6,350.00 | 6,350.00 | 0.47% | 42,757 |
| Aug 10, 2026 | 6,200.00 | 6,350.00 | 6,110.00 | 6,320.00 | 6,320.00 | 2.93% | 63,996 |
| Aug 7, 2026 | 6,020.00 | 6,190.00 | 5,940.00 | 6,140.00 | 6,140.00 | 1.32% | 18,548 |
| Aug 6, 2026 | 6,210.00 | 6,230.00 | 5,960.00 | 6,060.00 | 6,060.00 | -1.46% | 36,522 |
| Aug 5, 2026 | 6,000.00 | 6,190.00 | 5,930.00 | 6,150.00 | 6,150.00 | 3.71% | 35,406 |
| Aug 4, 2026 | 5,610.00 | 5,970.00 | 5,610.00 | 5,930.00 | 5,930.00 | 5.70% | 40,638 |
| Aug 3, 2026 | 5,620.00 | 5,860.00 | 5,510.00 | 5,610.00 | 5,610.00 | - | 47,936 |
| 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 |