Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 13,110
-160 (-1.21%)
At close: Sep 26, 2025
KRX:019170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,280.00 | 13,280.00 | 1.84% | 181,771 |
| Oct 1, 2025 | 13,360.00 | 13,370.00 | 12,900.00 | 13,040.00 | 13,040.00 | -2.25% | 296,690 |
| Sep 30, 2025 | 13,130.00 | 13,650.00 | 13,090.00 | 13,340.00 | 13,340.00 | 2.22% | 467,322 |
| Sep 29, 2025 | 13,210.00 | 13,500.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.46% | 244,635 |
| Sep 26, 2025 | 13,270.00 | 13,410.00 | 13,060.00 | 13,110.00 | 13,110.00 | -1.21% | 205,647 |
| Sep 25, 2025 | 13,400.00 | 13,590.00 | 13,240.00 | 13,270.00 | 13,270.00 | -0.97% | 205,763 |
| Sep 24, 2025 | 13,540.00 | 13,820.00 | 13,300.00 | 13,400.00 | 13,400.00 | -1.33% | 385,117 |
| Sep 23, 2025 | 13,810.00 | 13,890.00 | 13,400.00 | 13,580.00 | 13,580.00 | -1.59% | 453,181 |
| Sep 22, 2025 | 14,200.00 | 14,200.00 | 13,790.00 | 13,800.00 | 13,800.00 | -3.23% | 547,823 |
| Sep 19, 2025 | 13,170.00 | 15,130.00 | 13,160.00 | 14,260.00 | 14,260.00 | 8.36% | 4,812,914 |
| Sep 18, 2025 | 13,100.00 | 14,510.00 | 13,000.00 | 13,160.00 | 13,160.00 | 0.46% | 1,545,868 |
| Sep 17, 2025 | 12,990.00 | 13,270.00 | 12,830.00 | 13,100.00 | 13,100.00 | 0.92% | 292,733 |
| Sep 16, 2025 | 13,050.00 | 13,050.00 | 12,780.00 | 12,980.00 | 12,980.00 | -0.23% | 166,947 |
| Sep 15, 2025 | 12,960.00 | 13,100.00 | 12,740.00 | 13,010.00 | 13,010.00 | 0.39% | 200,324 |
| Sep 12, 2025 | 12,720.00 | 12,960.00 | 12,700.00 | 12,960.00 | 12,960.00 | 2.05% | 231,074 |
| Sep 11, 2025 | 12,830.00 | 12,940.00 | 12,640.00 | 12,700.00 | 12,700.00 | -1.01% | 150,676 |
| Sep 10, 2025 | 12,750.00 | 12,870.00 | 12,650.00 | 12,830.00 | 12,830.00 | 1.18% | 142,896 |
| Sep 9, 2025 | 12,650.00 | 12,800.00 | 12,540.00 | 12,680.00 | 12,680.00 | 0.48% | 154,430 |
| Sep 8, 2025 | 12,520.00 | 12,710.00 | 12,490.00 | 12,620.00 | 12,620.00 | 0.80% | 119,518 |
| Sep 5, 2025 | 12,700.00 | 12,930.00 | 12,500.00 | 12,520.00 | 12,520.00 | -1.42% | 165,552 |
| Sep 4, 2025 | 12,600.00 | 12,900.00 | 12,420.00 | 12,700.00 | 12,700.00 | 1.28% | 189,112 |
| Sep 3, 2025 | 12,180.00 | 13,080.00 | 12,100.00 | 12,540.00 | 12,540.00 | 2.45% | 442,473 |
| Sep 2, 2025 | 12,150.00 | 12,350.00 | 12,050.00 | 12,240.00 | 12,240.00 | 0.74% | 141,604 |
| Sep 1, 2025 | 12,300.00 | 12,390.00 | 12,050.00 | 12,150.00 | 12,150.00 | -1.30% | 160,948 |
| Aug 29, 2025 | 12,660.00 | 12,710.00 | 12,280.00 | 12,310.00 | 12,310.00 | -2.69% | 121,595 |
| Aug 28, 2025 | 12,710.00 | 12,760.00 | 12,570.00 | 12,650.00 | 12,650.00 | 0.32% | 61,539 |
| Aug 27, 2025 | 12,890.00 | 12,890.00 | 12,560.00 | 12,610.00 | 12,610.00 | -2.85% | 115,137 |
| Aug 26, 2025 | 12,980.00 | 13,100.00 | 12,880.00 | 12,980.00 | 12,980.00 | 1.01% | 134,612 |
| Aug 25, 2025 | 12,880.00 | 13,040.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.86% | 102,142 |
| Aug 22, 2025 | 12,810.00 | 12,980.00 | 12,670.00 | 12,740.00 | 12,740.00 | -1.47% | 138,679 |
| Aug 21, 2025 | 12,770.00 | 13,000.00 | 12,740.00 | 12,930.00 | 12,930.00 | 1.65% | 105,070 |
| Aug 20, 2025 | 12,510.00 | 12,790.00 | 12,480.00 | 12,720.00 | 12,720.00 | -2.45% | 108,252 |
| Aug 19, 2025 | 13,180.00 | 13,180.00 | 12,820.00 | 13,040.00 | 13,040.00 | -1.81% | 184,677 |
| Aug 18, 2025 | 13,860.00 | 13,990.00 | 13,200.00 | 13,280.00 | 13,280.00 | -3.07% | 274,984 |
| Aug 14, 2025 | 13,780.00 | 13,880.00 | 13,550.00 | 13,700.00 | 13,700.00 | 0.22% | 291,412 |
| Aug 13, 2025 | 13,660.00 | 14,270.00 | 13,370.00 | 13,670.00 | 13,670.00 | 3.72% | 933,240 |
| Aug 12, 2025 | 13,770.00 | 14,590.00 | 13,180.00 | 13,180.00 | 13,180.00 | 2.97% | 1,289,735 |
| Aug 11, 2025 | 13,320.00 | 13,390.00 | 12,750.00 | 12,800.00 | 12,800.00 | -7.45% | 558,601 |
| Aug 8, 2025 | 12,150.00 | 15,210.00 | 12,070.00 | 13,830.00 | 13,830.00 | 14.01% | 3,122,895 |
| Aug 7, 2025 | 12,260.00 | 12,270.00 | 12,000.00 | 12,130.00 | 12,130.00 | -0.66% | 80,998 |
| Aug 6, 2025 | 11,870.00 | 12,220.00 | 11,850.00 | 12,210.00 | 12,210.00 | 1.83% | 81,951 |
| Aug 5, 2025 | 11,760.00 | 12,060.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.96% | 131,793 |
| Aug 4, 2025 | 11,720.00 | 11,930.00 | 11,600.00 | 11,760.00 | 11,760.00 | -1.51% | 118,539 |
| Aug 1, 2025 | 12,140.00 | 12,500.00 | 11,850.00 | 11,940.00 | 11,940.00 | -2.53% | 237,263 |
| Jul 31, 2025 | 12,150.00 | 12,270.00 | 12,050.00 | 12,250.00 | 12,250.00 | 0.41% | 115,837 |
| Jul 30, 2025 | 12,360.00 | 12,360.00 | 12,030.00 | 12,200.00 | 12,200.00 | -1.29% | 151,624 |
| Jul 29, 2025 | 12,400.00 | 12,450.00 | 12,120.00 | 12,360.00 | 12,360.00 | -0.32% | 190,377 |
| Jul 28, 2025 | 12,680.00 | 12,690.00 | 12,210.00 | 12,400.00 | 12,400.00 | -2.36% | 205,985 |
| Jul 25, 2025 | 12,830.00 | 12,890.00 | 12,520.00 | 12,700.00 | 12,700.00 | -1.01% | 83,902 |
| Jul 24, 2025 | 13,070.00 | 13,220.00 | 12,720.00 | 12,830.00 | 12,830.00 | -1.38% | 157,374 |