Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 13,010
-300 (-2.25%)
At close: Jan 30, 2026
KRX:019170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 12,370.00 | 12,370.00 | 12,000.00 | 12,310.00 | 12,310.00 | 1.15% | 169,511 |
| Jan 21, 2026 | 12,620.00 | 12,660.00 | 12,090.00 | 12,170.00 | 12,170.00 | -4.77% | 231,527 |
| Jan 20, 2026 | 12,550.00 | 12,960.00 | 12,540.00 | 12,780.00 | 12,780.00 | 1.43% | 156,227 |
| Jan 19, 2026 | 12,740.00 | 12,740.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.10% | 190,701 |
| Jan 16, 2026 | 12,900.00 | 12,920.00 | 12,640.00 | 12,740.00 | 12,740.00 | -1.24% | 175,302 |
| Jan 15, 2026 | 12,990.00 | 12,990.00 | 12,600.00 | 12,900.00 | 12,900.00 | -0.69% | 156,968 |
| Jan 14, 2026 | 13,100.00 | 13,220.00 | 12,940.00 | 12,990.00 | 12,990.00 | -0.76% | 102,443 |
| Jan 13, 2026 | 13,040.00 | 13,150.00 | 12,700.00 | 13,090.00 | 13,090.00 | 0.08% | 164,298 |
| Jan 12, 2026 | 13,130.00 | 13,240.00 | 13,000.00 | 13,080.00 | 13,080.00 | - | 114,294 |
| Jan 9, 2026 | 13,110.00 | 13,270.00 | 13,000.00 | 13,080.00 | 13,080.00 | -0.91% | 130,888 |
| Jan 8, 2026 | 13,490.00 | 13,610.00 | 13,100.00 | 13,200.00 | 13,200.00 | -2.73% | 180,180 |
| Jan 7, 2026 | 13,830.00 | 13,830.00 | 13,440.00 | 13,570.00 | 13,570.00 | -0.95% | 177,242 |
| Jan 6, 2026 | 13,830.00 | 13,870.00 | 13,630.00 | 13,700.00 | 13,700.00 | -0.80% | 191,164 |
| Jan 5, 2026 | 14,000.00 | 14,000.00 | 13,780.00 | 13,810.00 | 13,810.00 | -0.93% | 171,061 |
| Jan 2, 2026 | 14,040.00 | 14,280.00 | 13,930.00 | 13,940.00 | 13,940.00 | -0.71% | 209,129 |
| Dec 30, 2025 | 14,000.00 | 14,140.00 | 13,880.00 | 14,040.00 | 14,040.00 | -0.28% | 159,113 |
| Dec 29, 2025 | 13,950.00 | 14,180.00 | 13,730.00 | 14,080.00 | 14,080.00 | 0.93% | 203,554 |
| Dec 26, 2025 | 14,200.00 | 14,330.00 | 13,950.00 | 13,950.00 | 13,950.00 | -2.31% | 232,236 |
| Dec 24, 2025 | 14,320.00 | 14,550.00 | 14,200.00 | 14,280.00 | 14,280.00 | -0.28% | 180,254 |
| Dec 23, 2025 | 14,570.00 | 14,770.00 | 14,150.00 | 14,320.00 | 14,320.00 | -1.85% | 277,325 |
| Dec 22, 2025 | 14,550.00 | 14,720.00 | 14,410.00 | 14,590.00 | 14,590.00 | 1.32% | 279,407 |
| Dec 19, 2025 | 14,400.00 | 14,890.00 | 14,210.00 | 14,400.00 | 14,400.00 | 0.56% | 317,385 |
| Dec 18, 2025 | 14,000.00 | 14,390.00 | 13,700.00 | 14,320.00 | 14,320.00 | 0.85% | 283,393 |
| Dec 17, 2025 | 14,450.00 | 14,970.00 | 14,170.00 | 14,200.00 | 14,200.00 | -1.66% | 342,388 |
| Dec 16, 2025 | 14,170.00 | 14,850.00 | 14,020.00 | 14,440.00 | 14,440.00 | 1.83% | 673,979 |
| Dec 15, 2025 | 14,410.00 | 14,560.00 | 14,050.00 | 14,180.00 | 14,180.00 | -1.66% | 414,049 |
| Dec 12, 2025 | 15,410.00 | 15,550.00 | 14,240.00 | 14,420.00 | 14,420.00 | -6.00% | 1,145,746 |
| Dec 11, 2025 | 14,850.00 | 15,680.00 | 14,850.00 | 15,340.00 | 15,340.00 | 4.00% | 1,270,991 |
| Dec 10, 2025 | 14,500.00 | 14,850.00 | 14,450.00 | 14,750.00 | 14,750.00 | 1.72% | 319,168 |
| Dec 9, 2025 | 14,780.00 | 14,870.00 | 14,490.00 | 14,500.00 | 14,500.00 | -1.83% | 283,545 |
| Dec 8, 2025 | 14,770.00 | 15,360.00 | 14,570.00 | 14,770.00 | 14,770.00 | - | 532,489 |
| Dec 5, 2025 | 14,650.00 | 14,790.00 | 14,440.00 | 14,770.00 | 14,770.00 | 1.03% | 249,765 |
| Dec 4, 2025 | 15,060.00 | 15,110.00 | 14,530.00 | 14,620.00 | 14,620.00 | -2.86% | 294,759 |
| Dec 3, 2025 | 14,840.00 | 15,230.00 | 14,770.00 | 15,050.00 | 15,050.00 | 1.69% | 356,269 |
| Dec 2, 2025 | 14,730.00 | 14,800.00 | 14,310.00 | 14,800.00 | 14,800.00 | 0.48% | 248,828 |
| Dec 1, 2025 | 14,530.00 | 15,240.00 | 14,510.00 | 14,730.00 | 14,730.00 | 1.45% | 465,606 |
| Nov 28, 2025 | 14,380.00 | 14,600.00 | 14,200.00 | 14,520.00 | 14,520.00 | 1.11% | 277,968 |
| Nov 27, 2025 | 14,840.00 | 15,200.00 | 14,250.00 | 14,360.00 | 14,360.00 | -2.71% | 492,839 |
| Nov 26, 2025 | 14,200.00 | 15,260.00 | 14,200.00 | 14,760.00 | 14,760.00 | 3.94% | 733,986 |
| Nov 25, 2025 | 13,740.00 | 14,330.00 | 13,700.00 | 14,200.00 | 14,200.00 | 4.34% | 400,492 |
| Nov 24, 2025 | 14,090.00 | 14,470.00 | 13,430.00 | 13,610.00 | 13,610.00 | -1.59% | 399,318 |
| Nov 21, 2025 | 13,980.00 | 14,350.00 | 13,660.00 | 13,830.00 | 13,830.00 | -3.02% | 365,132 |
| 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 |