Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 8,000.00
-200.00 (-2.44%)
At close: Jun 26, 2026
KRX:019170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 11,690.00 | 11,840.00 | 11,410.00 | 11,440.00 | 11,440.00 | -2.14% | 199,615 |
| Apr 30, 2026 | 11,810.00 | 11,890.00 | 11,650.00 | 11,690.00 | 11,690.00 | -1.85% | 125,452 |
| Apr 29, 2026 | 11,760.00 | 12,090.00 | 11,660.00 | 11,910.00 | 11,910.00 | 1.10% | 140,207 |
| Apr 28, 2026 | 11,990.00 | 12,110.00 | 11,780.00 | 11,780.00 | 11,780.00 | -2.24% | 198,564 |
| Apr 27, 2026 | 11,670.00 | 12,140.00 | 11,500.00 | 12,050.00 | 12,050.00 | 4.15% | 338,337 |
| Apr 24, 2026 | 11,520.00 | 11,710.00 | 11,410.00 | 11,570.00 | 11,570.00 | 1.76% | 203,298 |
| Apr 23, 2026 | 11,690.00 | 11,700.00 | 11,230.00 | 11,370.00 | 11,370.00 | -1.64% | 274,355 |
| Apr 22, 2026 | 11,800.00 | 12,050.00 | 11,440.00 | 11,560.00 | 11,560.00 | -2.69% | 540,838 |
| Apr 21, 2026 | 12,780.00 | 12,810.00 | 11,820.00 | 11,880.00 | 11,880.00 | -6.60% | 945,588 |
| Apr 20, 2026 | 12,990.00 | 13,600.00 | 12,380.00 | 12,720.00 | 12,720.00 | -9.72% | 2,433,884 |
| Apr 17, 2026 | 13,100.00 | 14,400.00 | 12,870.00 | 14,090.00 | 14,090.00 | 26.48% | 5,739,779 |
| Apr 16, 2026 | 10,990.00 | 11,220.00 | 10,900.00 | 11,140.00 | 11,140.00 | 2.11% | 130,871 |
| Apr 15, 2026 | 11,040.00 | 11,100.00 | 10,800.00 | 10,910.00 | 10,910.00 | -0.09% | 121,766 |
| Apr 14, 2026 | 11,110.00 | 11,450.00 | 10,800.00 | 10,920.00 | 10,920.00 | -1.62% | 275,310 |