Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea · Delayed Price · Currency is KRW 10,870
-170 (-1.54%)
Last updated: May 19, 2026, 11:58 AM KST
KRX:019170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11,320.00 | 11,800.00 | 10,350.00 | 11,030.00 | - | 1.29% | 195,975 |
| 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 |
| Apr 13, 2026 | 10,480.00 | 11,630.00 | 10,380.00 | 11,100.00 | 11,100.00 | 5.31% | 544,527 |
| Apr 10, 2026 | 10,360.00 | 10,580.00 | 10,360.00 | 10,540.00 | 10,540.00 | 1.84% | 55,251 |
| Apr 9, 2026 | 10,470.00 | 10,530.00 | 10,310.00 | 10,350.00 | 10,350.00 | -1.15% | 38,807 |
| Apr 8, 2026 | 10,490.00 | 10,540.00 | 10,270.00 | 10,470.00 | 10,470.00 | 2.15% | 86,454 |
| Apr 7, 2026 | 10,270.00 | 10,350.00 | 10,060.00 | 10,250.00 | 10,250.00 | 1.49% | 60,167 |
| Apr 6, 2026 | 10,370.00 | 10,390.00 | 10,080.00 | 10,100.00 | 10,100.00 | -2.13% | 51,984 |
| Apr 3, 2026 | 10,340.00 | 10,550.00 | 10,240.00 | 10,320.00 | 10,320.00 | 0.58% | 41,742 |
| Apr 2, 2026 | 10,920.00 | 11,060.00 | 10,160.00 | 10,260.00 | 10,260.00 | -5.87% | 102,861 |
| Apr 1, 2026 | 10,600.00 | 10,910.00 | 10,540.00 | 10,900.00 | 10,900.00 | 5.31% | 75,827 |
| Mar 31, 2026 | 10,640.00 | 10,640.00 | 10,280.00 | 10,350.00 | 10,350.00 | -3.72% | 105,000 |
| Mar 30, 2026 | 10,920.00 | 10,930.00 | 10,350.00 | 10,750.00 | 10,750.00 | -2.54% | 49,561 |
| Mar 27, 2026 | 10,650.00 | 11,070.00 | 10,470.00 | 11,030.00 | 11,030.00 | 2.13% | 68,312 |
| Mar 26, 2026 | 11,030.00 | 11,130.00 | 10,760.00 | 10,800.00 | 10,800.00 | -1.73% | 93,605 |
| Mar 25, 2026 | 10,970.00 | 11,300.00 | 10,970.00 | 10,990.00 | 10,990.00 | 0.55% | 84,315 |
| Mar 24, 2026 | 10,900.00 | 11,090.00 | 10,830.00 | 10,930.00 | 10,930.00 | 2.92% | 88,388 |
| Mar 23, 2026 | 10,990.00 | 10,990.00 | 10,600.00 | 10,620.00 | 10,620.00 | -3.45% | 81,730 |
| Mar 20, 2026 | 10,770.00 | 11,030.00 | 10,760.00 | 11,000.00 | 11,000.00 | 2.33% | 56,949 |
| Mar 19, 2026 | 10,960.00 | 10,960.00 | 10,660.00 | 10,750.00 | 10,750.00 | -2.36% | 66,386 |
| Mar 18, 2026 | 11,050.00 | 11,140.00 | 10,950.00 | 11,010.00 | 11,010.00 | 0.27% | 52,170 |
| Mar 17, 2026 | 10,900.00 | 11,070.00 | 10,820.00 | 10,980.00 | 10,980.00 | 1.95% | 59,978 |
| Mar 16, 2026 | 10,860.00 | 11,000.00 | 10,680.00 | 10,770.00 | 10,770.00 | -2.09% | 54,535 |
| Mar 13, 2026 | 10,800.00 | 11,080.00 | 10,650.00 | 11,000.00 | 11,000.00 | 0.18% | 54,003 |
| Mar 12, 2026 | 11,000.00 | 11,020.00 | 10,810.00 | 10,980.00 | 10,980.00 | 0.18% | 47,136 |
| Mar 11, 2026 | 11,000.00 | 11,200.00 | 10,840.00 | 10,960.00 | 10,960.00 | 0.27% | 85,423 |
| Mar 10, 2026 | 10,910.00 | 10,990.00 | 10,660.00 | 10,930.00 | 10,930.00 | 4.10% | 87,160 |
| Mar 9, 2026 | 10,500.00 | 10,560.00 | 10,150.00 | 10,500.00 | 10,500.00 | -4.81% | 119,218 |
| Mar 6, 2026 | 10,700.00 | 11,180.00 | 10,640.00 | 11,030.00 | 11,030.00 | -0.63% | 87,149 |