Shinpoong Pharmaceutical Co.,Ltd (KRX:019175)
South Korea · Delayed Price · Currency is KRW 25,900
-1,450 (-5.30%)
At close: Nov 5, 2025
KRX:019175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 27,350.00 | 27,350.00 | 25,500.00 | 25,900.00 | 25,900.00 | -5.30% | 9,334 |
| Nov 4, 2025 | 24,950.00 | 28,000.00 | 24,950.00 | 27,350.00 | 27,350.00 | 9.62% | 18,309 |
| Nov 3, 2025 | 25,200.00 | 25,400.00 | 24,400.00 | 24,950.00 | 24,950.00 | -2.54% | 6,809 |
| Oct 31, 2025 | 25,800.00 | 26,000.00 | 25,500.00 | 25,600.00 | 25,600.00 | -1.92% | 5,992 |
| Oct 30, 2025 | 27,150.00 | 27,150.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.12% | 5,684 |
| Oct 29, 2025 | 28,500.00 | 28,500.00 | 25,500.00 | 27,800.00 | 27,800.00 | -1.07% | 17,821 |
| Oct 28, 2025 | 27,000.00 | 28,400.00 | 27,000.00 | 28,100.00 | 28,100.00 | 6.64% | 22,331 |
| Oct 27, 2025 | 24,750.00 | 26,950.00 | 24,750.00 | 26,350.00 | 26,350.00 | 6.90% | 19,805 |
| Oct 24, 2025 | 22,900.00 | 26,450.00 | 22,900.00 | 24,650.00 | 24,650.00 | 7.64% | 26,366 |
| Oct 23, 2025 | 22,900.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 3,828 |
| Oct 22, 2025 | 23,050.00 | 23,100.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.87% | 5,073 |
| Oct 21, 2025 | 22,900.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.87% | 4,337 |
| Oct 20, 2025 | 23,000.00 | 23,050.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.43% | 3,088 |
| Oct 17, 2025 | 23,150.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 3,296 |
| Oct 16, 2025 | 23,000.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 9,021 |
| Oct 15, 2025 | 23,250.00 | 23,400.00 | 23,250.00 | 23,300.00 | 23,300.00 | - | 4,734 |
| Oct 14, 2025 | 23,300.00 | 23,700.00 | 23,250.00 | 23,300.00 | 23,300.00 | - | 8,010 |
| Oct 13, 2025 | 23,050.00 | 23,750.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.69% | 6,550 |
| Oct 10, 2025 | 24,950.00 | 24,950.00 | 23,500.00 | 23,700.00 | 23,700.00 | -5.20% | 9,791 |
| Oct 2, 2025 | 24,250.00 | 25,100.00 | 24,250.00 | 25,000.00 | 25,000.00 | 2.04% | 2,917 |
| Oct 1, 2025 | 25,500.00 | 25,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.20% | 5,307 |
| Sep 30, 2025 | 25,000.00 | 26,000.00 | 25,000.00 | 25,050.00 | 25,050.00 | 0.40% | 6,859 |
| Sep 29, 2025 | 25,400.00 | 25,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | -1.77% | 9,162 |
| Sep 26, 2025 | 26,300.00 | 26,300.00 | 25,350.00 | 25,400.00 | 25,400.00 | -1.36% | 4,928 |
| Sep 25, 2025 | 25,600.00 | 26,100.00 | 25,600.00 | 25,750.00 | 25,750.00 | -2.09% | 5,708 |
| Sep 24, 2025 | 25,600.00 | 26,900.00 | 25,050.00 | 26,300.00 | 26,300.00 | 1.74% | 9,342 |
| Sep 23, 2025 | 26,400.00 | 26,600.00 | 25,850.00 | 25,850.00 | 25,850.00 | -4.26% | 11,131 |
| Sep 22, 2025 | 27,200.00 | 27,200.00 | 26,400.00 | 27,000.00 | 27,000.00 | -5.10% | 18,128 |
| Sep 19, 2025 | 24,150.00 | 28,950.00 | 24,150.00 | 28,450.00 | 28,450.00 | 17.56% | 52,353 |
| Sep 18, 2025 | 23,450.00 | 26,000.00 | 23,450.00 | 24,200.00 | 24,200.00 | 2.98% | 14,518 |
| Sep 17, 2025 | 23,250.00 | 23,650.00 | 23,200.00 | 23,500.00 | 23,500.00 | 1.08% | 3,368 |
| Sep 16, 2025 | 23,500.00 | 23,500.00 | 23,150.00 | 23,250.00 | 23,250.00 | -1.06% | 3,933 |
| Sep 15, 2025 | 23,350.00 | 23,500.00 | 22,900.00 | 23,500.00 | 23,500.00 | 1.29% | 2,443 |
| Sep 12, 2025 | 22,850.00 | 23,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 2.43% | 4,436 |
| Sep 11, 2025 | 23,050.00 | 23,050.00 | 22,650.00 | 22,650.00 | 22,650.00 | -2.37% | 3,821 |
| Sep 10, 2025 | 23,150.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.22% | 3,569 |
| Sep 9, 2025 | 23,200.00 | 23,500.00 | 23,150.00 | 23,150.00 | 23,150.00 | -0.22% | 3,644 |
| Sep 8, 2025 | 23,200.00 | 23,450.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.49% | 5,661 |
| Sep 5, 2025 | 23,550.00 | 24,050.00 | 23,400.00 | 23,550.00 | 23,550.00 | -1.88% | 3,105 |
| Sep 4, 2025 | 23,100.00 | 24,500.00 | 23,100.00 | 24,000.00 | 24,000.00 | 3.90% | 7,743 |
| Sep 3, 2025 | 22,200.00 | 23,200.00 | 22,150.00 | 23,100.00 | 23,100.00 | 4.05% | 6,835 |
| Sep 2, 2025 | 21,850.00 | 22,700.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1.60% | 2,857 |
| Sep 1, 2025 | 22,200.00 | 22,200.00 | 21,500.00 | 21,850.00 | 21,850.00 | -0.91% | 4,314 |
| Aug 29, 2025 | 22,100.00 | 22,450.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.00% | 4,083 |
| Aug 28, 2025 | 22,600.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 5,422 |
| Aug 27, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.66% | 8,419 |
| Aug 26, 2025 | 22,950.00 | 24,050.00 | 22,950.00 | 23,600.00 | 23,600.00 | 3.28% | 8,124 |
| Aug 25, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,850.00 | 22,850.00 | - | 5,705 |
| Aug 22, 2025 | 22,750.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.72% | 6,414 |
| Aug 21, 2025 | 23,500.00 | 24,450.00 | 23,250.00 | 23,250.00 | 23,250.00 | 0.65% | 10,069 |