Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 14,760
+560 (3.94%)
At close: Nov 26, 2025
KRX:019170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14,200.00 | 15,260.00 | 14,200.00 | 14,760.00 | 14,760.00 | 3.94% | 729,190 |
| Nov 25, 2025 | 13,740.00 | 14,330.00 | 13,700.00 | 14,200.00 | 14,200.00 | 4.34% | 392,140 |
| Nov 24, 2025 | 14,090.00 | 14,470.00 | 13,430.00 | 13,610.00 | 13,610.00 | -1.59% | 397,279 |
| Nov 21, 2025 | 13,980.00 | 14,350.00 | 13,660.00 | 13,830.00 | 13,830.00 | -3.02% | 362,878 |
| Nov 20, 2025 | 13,600.00 | 14,380.00 | 13,600.00 | 14,260.00 | 14,260.00 | 5.40% | 332,392 |
| Nov 19, 2025 | 13,970.00 | 14,070.00 | 13,400.00 | 13,530.00 | 13,530.00 | -3.22% | 445,122 |
| Nov 18, 2025 | 14,510.00 | 14,510.00 | 13,950.00 | 13,980.00 | 13,980.00 | -4.18% | 400,144 |
| Nov 17, 2025 | 14,750.00 | 14,820.00 | 14,360.00 | 14,590.00 | 14,590.00 | -0.34% | 370,676 |
| Nov 14, 2025 | 14,370.00 | 15,540.00 | 14,260.00 | 14,640.00 | 14,640.00 | 0.83% | 1,423,792 |
| Nov 13, 2025 | 14,470.00 | 14,770.00 | 14,250.00 | 14,520.00 | 14,520.00 | 0.35% | 417,995 |
| Nov 12, 2025 | 14,170.00 | 14,700.00 | 14,100.00 | 14,470.00 | 14,470.00 | 2.48% | 520,449 |
| Nov 11, 2025 | 14,440.00 | 14,480.00 | 14,040.00 | 14,120.00 | 14,120.00 | -1.05% | 386,365 |
| Nov 10, 2025 | 13,930.00 | 14,580.00 | 13,930.00 | 14,270.00 | 14,270.00 | 2.44% | 417,809 |
| Nov 7, 2025 | 14,160.00 | 14,750.00 | 13,770.00 | 13,930.00 | 13,930.00 | -2.45% | 487,565 |
| Nov 6, 2025 | 14,310.00 | 14,740.00 | 13,910.00 | 14,280.00 | 14,280.00 | 0.85% | 633,036 |
| Nov 5, 2025 | 14,890.00 | 14,980.00 | 13,750.00 | 14,160.00 | 14,160.00 | -3.01% | 982,034 |
| Nov 4, 2025 | 13,300.00 | 15,700.00 | 13,300.00 | 14,600.00 | 14,600.00 | 9.53% | 2,841,121 |
| Nov 3, 2025 | 13,550.00 | 13,850.00 | 13,290.00 | 13,330.00 | 13,330.00 | -1.62% | 438,916 |
| Oct 31, 2025 | 13,530.00 | 13,700.00 | 13,350.00 | 13,550.00 | 13,550.00 | 0.15% | 327,835 |
| Oct 30, 2025 | 14,100.00 | 14,400.00 | 13,100.00 | 13,530.00 | 13,530.00 | -3.43% | 747,992 |
| Oct 29, 2025 | 15,720.00 | 15,750.00 | 13,850.00 | 14,010.00 | 14,010.00 | -10.71% | 1,598,354 |
| Oct 28, 2025 | 14,950.00 | 15,900.00 | 14,570.00 | 15,690.00 | 15,690.00 | 5.44% | 1,852,225 |
| Oct 27, 2025 | 13,730.00 | 15,430.00 | 13,730.00 | 14,880.00 | 14,880.00 | 8.61% | 2,464,561 |
| Oct 24, 2025 | 12,940.00 | 14,950.00 | 12,920.00 | 13,700.00 | 13,700.00 | 6.04% | 2,334,476 |
| Oct 23, 2025 | 13,170.00 | 13,300.00 | 12,900.00 | 12,920.00 | 12,920.00 | -1.90% | 179,594 |
| Oct 22, 2025 | 13,220.00 | 13,220.00 | 13,020.00 | 13,170.00 | 13,170.00 | -0.38% | 156,821 |
| Oct 21, 2025 | 13,000.00 | 13,500.00 | 13,000.00 | 13,220.00 | 13,220.00 | 1.85% | 271,025 |
| Oct 20, 2025 | 12,810.00 | 13,080.00 | 12,660.00 | 12,980.00 | 12,980.00 | 1.33% | 192,040 |
| Oct 17, 2025 | 13,130.00 | 13,200.00 | 12,790.00 | 12,810.00 | 12,810.00 | -2.44% | 261,525 |
| Oct 16, 2025 | 12,870.00 | 13,560.00 | 12,870.00 | 13,130.00 | 13,130.00 | 1.00% | 425,610 |
| Oct 15, 2025 | 12,860.00 | 13,110.00 | 12,820.00 | 13,000.00 | 13,000.00 | 1.09% | 166,921 |
| Oct 14, 2025 | 12,730.00 | 13,100.00 | 12,700.00 | 12,860.00 | 12,860.00 | 1.26% | 276,140 |
| Oct 13, 2025 | 12,600.00 | 12,770.00 | 12,230.00 | 12,700.00 | 12,700.00 | 0.32% | 192,361 |
| Oct 10, 2025 | 13,310.00 | 13,370.00 | 12,530.00 | 12,660.00 | 12,660.00 | -4.67% | 416,793 |
| Oct 2, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,280.00 | 13,280.00 | 1.84% | 189,889 |
| 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% | 235,960 |
| 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% | 383,782 |
| 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% | 1,538,244 |
| 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% | 224,787 |
| Sep 11, 2025 | 12,830.00 | 12,940.00 | 12,640.00 | 12,700.00 | 12,700.00 | -1.01% | 150,676 |