Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 8,040.00
-80.00 (-0.99%)
At close: Jul 16, 2026
KRX:019170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8,070.00 | 8,330.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.99% | 56,085 |
| Jul 15, 2026 | 7,920.00 | 8,230.00 | 7,920.00 | 8,120.00 | 8,120.00 | 2.27% | 60,785 |
| Jul 14, 2026 | 7,830.00 | 8,070.00 | 7,600.00 | 7,940.00 | 7,940.00 | 0.63% | 92,977 |
| Jul 13, 2026 | 8,100.00 | 8,340.00 | 7,850.00 | 7,890.00 | 7,890.00 | -2.59% | 71,505 |
| Jul 10, 2026 | 7,780.00 | 8,280.00 | 7,780.00 | 8,100.00 | 8,100.00 | 2.92% | 72,557 |
| Jul 9, 2026 | 7,800.00 | 8,150.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.01% | 82,132 |
| Jul 8, 2026 | 8,150.00 | 8,250.00 | 7,890.00 | 7,950.00 | 7,950.00 | -2.93% | 73,720 |
| Jul 7, 2026 | 8,180.00 | 8,430.00 | 7,990.00 | 8,190.00 | 8,190.00 | 0.24% | 72,486 |
| Jul 6, 2026 | 8,140.00 | 8,300.00 | 7,990.00 | 8,170.00 | 8,170.00 | 0.37% | 46,811 |
| Jul 3, 2026 | 8,160.00 | 8,190.00 | 7,960.00 | 8,140.00 | 8,140.00 | 0.37% | 61,262 |
| Jul 2, 2026 | 8,290.00 | 8,400.00 | 8,080.00 | 8,110.00 | 8,110.00 | -4.14% | 77,929 |
| Jul 1, 2026 | 8,410.00 | 8,600.00 | 8,250.00 | 8,460.00 | 8,460.00 | 0.48% | 46,376 |
| Jun 30, 2026 | 8,520.00 | 8,850.00 | 8,340.00 | 8,420.00 | 8,420.00 | -2.55% | 47,921 |
| Jun 29, 2026 | 7,930.00 | 8,700.00 | 7,900.00 | 8,640.00 | 8,640.00 | 8.00% | 92,054 |
| Jun 26, 2026 | 7,920.00 | 8,300.00 | 7,700.00 | 8,000.00 | 8,000.00 | -2.44% | 99,804 |
| Jun 25, 2026 | 8,360.00 | 8,590.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.97% | 63,777 |
| Jun 24, 2026 | 7,920.00 | 8,350.00 | 7,910.00 | 8,280.00 | 8,280.00 | 3.37% | 81,345 |
| Jun 23, 2026 | 8,330.00 | 8,390.00 | 8,000.00 | 8,010.00 | 8,010.00 | -4.53% | 113,280 |
| Jun 22, 2026 | 8,450.00 | 8,760.00 | 8,310.00 | 8,390.00 | 8,390.00 | -3.45% | 62,516 |
| Jun 19, 2026 | 8,950.00 | 8,950.00 | 8,510.00 | 8,690.00 | 8,690.00 | -2.69% | 90,132 |
| Jun 18, 2026 | 9,290.00 | 9,300.00 | 8,900.00 | 8,930.00 | 8,930.00 | -4.59% | 90,223 |
| Jun 17, 2026 | 9,210.00 | 9,570.00 | 9,130.00 | 9,360.00 | 9,360.00 | 1.85% | 106,994 |
| Jun 16, 2026 | 9,280.00 | 9,360.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.43% | 77,224 |
| Jun 15, 2026 | 9,190.00 | 9,330.00 | 9,150.00 | 9,230.00 | 9,230.00 | 1.76% | 76,002 |
| Jun 12, 2026 | 9,150.00 | 9,370.00 | 9,000.00 | 9,070.00 | 9,070.00 | 0.67% | 112,628 |
| Jun 11, 2026 | 8,550.00 | 9,090.00 | 8,450.00 | 9,010.00 | 9,010.00 | 3.09% | 74,112 |
| Jun 10, 2026 | 8,740.00 | 8,850.00 | 8,500.00 | 8,740.00 | 8,740.00 | 0.11% | 122,131 |
| Jun 9, 2026 | 8,430.00 | 8,820.00 | 8,430.00 | 8,730.00 | 8,730.00 | 3.31% | 84,695 |
| Jun 8, 2026 | 7,900.00 | 8,860.00 | 7,900.00 | 8,450.00 | 8,450.00 | -7.45% | 131,875 |
| Jun 5, 2026 | 9,290.00 | 9,330.00 | 9,080.00 | 9,130.00 | 9,130.00 | -2.87% | 90,322 |
| Jun 4, 2026 | 9,160.00 | 9,470.00 | 9,130.00 | 9,400.00 | 9,400.00 | 2.62% | 83,213 |
| Jun 2, 2026 | 9,570.00 | 9,570.00 | 9,150.00 | 9,160.00 | 9,160.00 | -6.05% | 223,010 |
| Jun 1, 2026 | 9,990.00 | 9,990.00 | 9,660.00 | 9,750.00 | 9,750.00 | -3.08% | 188,451 |
| May 29, 2026 | 10,250.00 | 10,330.00 | 9,990.00 | 10,060.00 | 10,060.00 | -2.52% | 154,460 |
| May 28, 2026 | 10,550.00 | 10,550.00 | 9,960.00 | 10,320.00 | 10,320.00 | -1.81% | 212,681 |
| May 27, 2026 | 10,900.00 | 11,000.00 | 10,400.00 | 10,510.00 | 10,510.00 | -3.31% | 221,417 |
| May 26, 2026 | 11,190.00 | 11,260.00 | 10,850.00 | 10,870.00 | 10,870.00 | -0.82% | 238,419 |
| May 22, 2026 | 10,670.00 | 11,190.00 | 10,670.00 | 10,960.00 | 10,960.00 | 3.40% | 272,246 |
| May 21, 2026 | 10,620.00 | 10,870.00 | 10,560.00 | 10,600.00 | 10,600.00 | 0.57% | 235,880 |
| May 20, 2026 | 10,790.00 | 11,090.00 | 10,470.00 | 10,540.00 | 10,540.00 | -2.04% | 355,767 |
| May 19, 2026 | 10,920.00 | 11,280.00 | 10,670.00 | 10,760.00 | 10,760.00 | -2.54% | 276,186 |
| May 18, 2026 | 11,320.00 | 11,800.00 | 10,350.00 | 11,040.00 | 11,040.00 | 1.38% | 266,163 |
| May 15, 2026 | 11,360.00 | 11,370.00 | 10,810.00 | 10,890.00 | 10,890.00 | -4.05% | 309,356 |
| May 14, 2026 | 11,310.00 | 11,530.00 | 11,230.00 | 11,350.00 | 11,350.00 | -1.13% | 315,495 |
| May 13, 2026 | 12,390.00 | 12,490.00 | 11,240.00 | 11,480.00 | 11,480.00 | 3.14% | 1,058,133 |
| May 12, 2026 | 11,200.00 | 12,310.00 | 10,700.00 | 11,130.00 | 11,130.00 | 0.09% | 1,104,770 |
| May 11, 2026 | 11,280.00 | 11,600.00 | 11,120.00 | 11,120.00 | 11,120.00 | -3.39% | 269,916 |
| May 8, 2026 | 11,990.00 | 12,000.00 | 11,250.00 | 11,510.00 | 11,510.00 | 4.35% | 596,456 |
| May 7, 2026 | 11,170.00 | 11,290.00 | 11,010.00 | 11,030.00 | 11,030.00 | -0.99% | 157,744 |
| May 6, 2026 | 11,410.00 | 11,410.00 | 11,110.00 | 11,140.00 | 11,140.00 | -2.62% | 202,449 |