Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 10,470
+220 (2.15%)
At close: Apr 8, 2026
KRX:019170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 10,490.00 | 10,540.00 | 10,270.00 | 10,470.00 | 10,470.00 | 2.15% | 86,454 |
| Apr 7, 2026 | 10,270.00 | 10,350.00 | 10,060.00 | 10,250.00 | 10,250.00 | 1.49% | 60,167 |
| Apr 6, 2026 | 10,370.00 | 10,390.00 | 10,080.00 | 10,100.00 | 10,100.00 | -2.13% | 51,984 |
| Apr 3, 2026 | 10,340.00 | 10,550.00 | 10,240.00 | 10,320.00 | 10,320.00 | 0.58% | 41,742 |
| Apr 2, 2026 | 10,920.00 | 11,060.00 | 10,160.00 | 10,260.00 | 10,260.00 | -5.87% | 102,861 |
| Apr 1, 2026 | 10,600.00 | 10,910.00 | 10,540.00 | 10,900.00 | 10,900.00 | 5.31% | 75,827 |
| Mar 31, 2026 | 10,640.00 | 10,640.00 | 10,280.00 | 10,350.00 | 10,350.00 | -3.72% | 105,000 |
| Mar 30, 2026 | 10,920.00 | 10,930.00 | 10,350.00 | 10,750.00 | 10,750.00 | -2.54% | 49,561 |
| Mar 27, 2026 | 10,650.00 | 11,070.00 | 10,470.00 | 11,030.00 | 11,030.00 | 2.13% | 68,312 |
| Mar 26, 2026 | 11,030.00 | 11,130.00 | 10,760.00 | 10,800.00 | 10,800.00 | -1.73% | 93,605 |
| Mar 25, 2026 | 10,970.00 | 11,300.00 | 10,970.00 | 10,990.00 | 10,990.00 | 0.55% | 84,315 |
| Mar 24, 2026 | 10,900.00 | 11,090.00 | 10,830.00 | 10,930.00 | 10,930.00 | 2.92% | 88,388 |
| Mar 23, 2026 | 10,990.00 | 10,990.00 | 10,600.00 | 10,620.00 | 10,620.00 | -3.45% | 81,730 |
| Mar 20, 2026 | 10,770.00 | 11,030.00 | 10,760.00 | 11,000.00 | 11,000.00 | 2.33% | 56,949 |
| Mar 19, 2026 | 10,960.00 | 10,960.00 | 10,660.00 | 10,750.00 | 10,750.00 | -2.36% | 66,375 |
| Mar 18, 2026 | 11,050.00 | 11,140.00 | 10,950.00 | 11,010.00 | 11,010.00 | 0.27% | 52,170 |
| Mar 17, 2026 | 10,900.00 | 11,070.00 | 10,820.00 | 10,980.00 | 10,980.00 | 1.95% | 59,978 |
| Mar 16, 2026 | 10,860.00 | 11,000.00 | 10,680.00 | 10,770.00 | 10,770.00 | -2.09% | 54,535 |
| Mar 13, 2026 | 10,800.00 | 11,080.00 | 10,650.00 | 11,000.00 | 11,000.00 | 0.18% | 54,003 |
| Mar 12, 2026 | 11,000.00 | 11,020.00 | 10,810.00 | 10,980.00 | 10,980.00 | 0.18% | 47,136 |
| Mar 11, 2026 | 11,000.00 | 11,200.00 | 10,840.00 | 10,960.00 | 10,960.00 | 0.27% | 85,423 |
| Mar 10, 2026 | 10,910.00 | 10,990.00 | 10,660.00 | 10,930.00 | 10,930.00 | 4.10% | 87,157 |
| Mar 9, 2026 | 10,500.00 | 10,560.00 | 10,150.00 | 10,500.00 | 10,500.00 | -4.81% | 119,217 |
| Mar 6, 2026 | 10,700.00 | 11,180.00 | 10,640.00 | 11,030.00 | 11,030.00 | -0.63% | 87,149 |
| Mar 5, 2026 | 10,370.00 | 11,280.00 | 10,370.00 | 11,100.00 | 11,100.00 | 9.36% | 185,492 |
| Mar 4, 2026 | 10,550.00 | 10,980.00 | 9,700.00 | 10,150.00 | 10,150.00 | -10.18% | 319,334 |
| Mar 3, 2026 | 11,810.00 | 11,940.00 | 11,300.00 | 11,300.00 | 11,300.00 | -7.60% | 251,444 |
| Feb 27, 2026 | 12,830.00 | 12,950.00 | 12,160.00 | 12,230.00 | 12,230.00 | 0.82% | 401,721 |
| Feb 26, 2026 | 12,460.00 | 12,480.00 | 12,130.00 | 12,130.00 | 12,130.00 | -2.41% | 237,683 |
| Feb 25, 2026 | 12,640.00 | 12,660.00 | 12,410.00 | 12,430.00 | 12,430.00 | -1.35% | 185,554 |
| Feb 24, 2026 | 12,730.00 | 12,740.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 156,477 |
| Feb 23, 2026 | 12,490.00 | 12,840.00 | 12,420.00 | 12,600.00 | 12,600.00 | 0.80% | 199,107 |
| Feb 20, 2026 | 12,620.00 | 12,760.00 | 12,480.00 | 12,500.00 | 12,500.00 | -1.81% | 160,341 |
| Feb 19, 2026 | 12,590.00 | 12,800.00 | 12,410.00 | 12,730.00 | 12,730.00 | 1.19% | 161,349 |
| Feb 13, 2026 | 12,720.00 | 12,720.00 | 12,460.00 | 12,580.00 | 12,580.00 | -1.72% | 123,144 |
| Feb 12, 2026 | 12,760.00 | 12,840.00 | 12,540.00 | 12,800.00 | 12,800.00 | 0.79% | 128,339 |
| Feb 11, 2026 | 12,900.00 | 12,980.00 | 12,680.00 | 12,700.00 | 12,700.00 | -1.85% | 107,219 |
| Feb 10, 2026 | 12,650.00 | 13,000.00 | 12,630.00 | 12,940.00 | 12,940.00 | 2.29% | 170,364 |
| Feb 9, 2026 | 12,680.00 | 12,980.00 | 12,590.00 | 12,650.00 | 12,650.00 | 0.24% | 151,849 |
| Feb 6, 2026 | 12,700.00 | 13,200.00 | 12,310.00 | 12,620.00 | 12,620.00 | -2.70% | 212,292 |
| Feb 5, 2026 | 13,160.00 | 13,350.00 | 12,820.00 | 12,970.00 | 12,970.00 | 0.46% | 189,712 |
| Feb 4, 2026 | 12,750.00 | 13,000.00 | 12,730.00 | 12,910.00 | 12,910.00 | 0.16% | 141,320 |
| Feb 3, 2026 | 12,800.00 | 12,920.00 | 12,610.00 | 12,890.00 | 12,890.00 | 2.38% | 119,637 |
| Feb 2, 2026 | 12,950.00 | 13,020.00 | 12,520.00 | 12,590.00 | 12,590.00 | -3.23% | 171,129 |
| Jan 30, 2026 | 13,200.00 | 13,280.00 | 12,870.00 | 13,010.00 | 13,010.00 | -2.25% | 188,528 |
| Jan 29, 2026 | 13,150.00 | 13,540.00 | 12,880.00 | 13,310.00 | 13,310.00 | 0.53% | 209,350 |
| Jan 28, 2026 | 13,310.00 | 13,610.00 | 13,140.00 | 13,240.00 | 13,240.00 | 1.92% | 316,218 |
| Jan 27, 2026 | 13,040.00 | 13,070.00 | 12,810.00 | 12,990.00 | 12,990.00 | 0.31% | 140,677 |
| Jan 26, 2026 | 12,810.00 | 13,220.00 | 12,650.00 | 12,950.00 | 12,950.00 | 1.89% | 249,318 |
| Jan 23, 2026 | 12,310.00 | 12,720.00 | 12,210.00 | 12,710.00 | 12,710.00 | 3.25% | 204,607 |