Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 8,460.00
+110.00 (1.32%)
Oct 28, 2026, 2:50 PM KST
KRX:019170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8,370.00 | 8,570.00 | 8,370.00 | 8,460.00 | 8,460.00 | 1.32% | 151,298 |
| Oct 27, 2026 | 8,320.00 | 8,500.00 | 8,260.00 | 8,350.00 | 8,350.00 | 1.21% | 150,961 |
| Oct 26, 2026 | 8,500.00 | 8,520.00 | 8,240.00 | 8,250.00 | 8,250.00 | -4.84% | 187,317 |
| Oct 23, 2026 | 9,410.00 | 9,460.00 | 8,640.00 | 8,670.00 | 8,670.00 | -0.12% | 846,830 |
| Oct 22, 2026 | 9,050.00 | 9,130.00 | 8,640.00 | 8,680.00 | 8,680.00 | -5.45% | 292,005 |
| Oct 21, 2026 | 9,360.00 | 9,500.00 | 9,180.00 | 9,180.00 | 9,180.00 | -0.43% | 190,551 |
| Oct 20, 2026 | 9,480.00 | 9,720.00 | 9,220.00 | 9,220.00 | 9,220.00 | -3.35% | 179,056 |
| Oct 19, 2026 | 9,200.00 | 9,550.00 | 9,180.00 | 9,540.00 | 9,540.00 | -0.63% | 151,056 |
| Oct 16, 2026 | 9,200.00 | 9,720.00 | 9,170.00 | 9,600.00 | 9,600.00 | 4.35% | 298,571 |
| Oct 15, 2026 | 9,100.00 | 9,320.00 | 9,030.00 | 9,200.00 | 9,200.00 | -2.85% | 283,753 |
| Oct 14, 2026 | 9,320.00 | 9,710.00 | 9,300.00 | 9,470.00 | 9,470.00 | -0.94% | 295,250 |
| Oct 13, 2026 | 9,000.00 | 9,700.00 | 8,900.00 | 9,560.00 | 9,560.00 | 2.80% | 742,778 |
| Oct 12, 2026 | 9,820.00 | 9,850.00 | 9,270.00 | 9,300.00 | 9,300.00 | -4.91% | 411,222 |
| Oct 8, 2026 | 10,110.00 | 10,130.00 | 9,750.00 | 9,780.00 | 9,780.00 | -11.17% | 858,230 |
| Oct 7, 2026 | 11,020.00 | 11,250.00 | 10,300.00 | 11,010.00 | 11,010.00 | 13.86% | 3,637,320 |
| Oct 6, 2026 | 9,360.00 | 9,670.00 | 9,300.00 | 9,670.00 | 9,670.00 | 4.54% | 439,976 |
| Oct 2, 2026 | 9,350.00 | 9,470.00 | 9,220.00 | 9,250.00 | 9,250.00 | -1.39% | 111,506 |
| Oct 1, 2026 | 9,000.00 | 9,410.00 | 8,960.00 | 9,380.00 | 9,380.00 | 3.88% | 196,517 |
| Sep 30, 2026 | 9,030.00 | 9,140.00 | 8,960.00 | 9,030.00 | 9,030.00 | 0.56% | 101,373 |
| Sep 29, 2026 | 9,200.00 | 9,210.00 | 8,960.00 | 8,980.00 | 8,980.00 | -3.13% | 125,357 |
| Sep 28, 2026 | 9,230.00 | 9,400.00 | 9,200.00 | 9,270.00 | 9,270.00 | 0.22% | 117,561 |
| Sep 23, 2026 | 9,310.00 | 9,360.00 | 9,220.00 | 9,250.00 | 9,250.00 | -0.22% | 132,464 |
| Sep 22, 2026 | 9,370.00 | 9,430.00 | 9,260.00 | 9,270.00 | 9,270.00 | -0.86% | 141,108 |
| Sep 21, 2026 | 9,410.00 | 9,470.00 | 9,280.00 | 9,350.00 | 9,350.00 | -0.74% | 153,301 |
| Sep 18, 2026 | 9,330.00 | 9,440.00 | 9,290.00 | 9,420.00 | 9,420.00 | 0.21% | 188,544 |
| Sep 17, 2026 | 9,100.00 | 9,520.00 | 9,080.00 | 9,400.00 | 9,400.00 | 2.17% | 260,348 |
| Sep 16, 2026 | 9,870.00 | 9,870.00 | 9,080.00 | 9,200.00 | 9,200.00 | -7.72% | 473,520 |
| Sep 15, 2026 | 10,000.00 | 10,180.00 | 9,820.00 | 9,970.00 | 9,970.00 | -0.99% | 305,067 |
| Sep 14, 2026 | 10,160.00 | 10,250.00 | 9,980.00 | 10,070.00 | 10,070.00 | 0.50% | 521,951 |
| Sep 11, 2026 | 10,500.00 | 10,510.00 | 9,910.00 | 10,020.00 | 10,020.00 | 1.73% | 679,622 |
| Sep 10, 2026 | 9,850.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | 0.31% | 376,082 |
| Sep 9, 2026 | 9,950.00 | 9,950.00 | 9,750.00 | 9,820.00 | 9,820.00 | -1.21% | 289,650 |
| Sep 8, 2026 | 9,990.00 | 10,000.00 | 9,750.00 | 9,940.00 | 9,940.00 | 1.22% | 352,973 |
| Sep 7, 2026 | 9,890.00 | 10,030.00 | 9,770.00 | 9,820.00 | 9,820.00 | -1.90% | 306,481 |
| Sep 4, 2026 | 10,140.00 | 10,140.00 | 9,800.00 | 10,010.00 | 10,010.00 | -0.89% | 326,018 |
| Sep 3, 2026 | 10,170.00 | 10,270.00 | 10,010.00 | 10,100.00 | 10,100.00 | -2.70% | 433,218 |
| Sep 2, 2026 | 11,210.00 | 11,220.00 | 10,250.00 | 10,380.00 | 10,380.00 | -1.14% | 1,211,055 |
| Sep 1, 2026 | 10,770.00 | 10,830.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.86% | 1,082,373 |
| Aug 31, 2026 | 11,090.00 | 12,050.00 | 10,330.00 | 10,410.00 | 10,410.00 | 3.17% | 3,703,354 |
| Aug 28, 2026 | 9,940.00 | 10,930.00 | 9,810.00 | 10,090.00 | 10,090.00 | 14.14% | 3,848,986 |
| Aug 27, 2026 | 9,100.00 | 9,100.00 | 8,780.00 | 8,840.00 | 8,840.00 | -4.95% | 381,745 |
| Aug 26, 2026 | 9,630.00 | 9,800.00 | 9,240.00 | 9,300.00 | 9,300.00 | 0.76% | 821,907 |
| Aug 25, 2026 | 10,000.00 | 10,010.00 | 9,140.00 | 9,230.00 | 9,230.00 | -12.51% | 1,517,145 |
| Aug 24, 2026 | 9,900.00 | 10,550.00 | 9,510.00 | 10,550.00 | 10,550.00 | 29.93% | 2,074,253 |
| Aug 21, 2026 | 8,300.00 | 8,300.00 | 8,010.00 | 8,120.00 | 8,120.00 | -3.33% | 60,496 |
| Aug 20, 2026 | 8,540.00 | 8,750.00 | 8,330.00 | 8,400.00 | 8,400.00 | 2.31% | 55,570 |
| Aug 19, 2026 | 8,230.00 | 8,310.00 | 8,050.00 | 8,210.00 | 8,210.00 | -1.68% | 46,069 |
| Aug 18, 2026 | 8,790.00 | 8,790.00 | 8,260.00 | 8,350.00 | 8,350.00 | -5.01% | 74,332 |
| Aug 14, 2026 | 8,770.00 | 9,020.00 | 8,680.00 | 8,790.00 | 8,790.00 | 0.46% | 56,149 |
| Aug 13, 2026 | 8,800.00 | 8,850.00 | 8,620.00 | 8,750.00 | 8,750.00 | 0.57% | 44,894 |