Shinpoong Pharmaceutical Co.,Ltd (KRX:019175)
South Korea · Delayed Price · Currency is KRW 23,200
-350 (-1.49%)
At close: Sep 8, 2025
KRX:019175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23,200.00 | 23,450.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.49% | 5,638 |
| 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 |
| Aug 20, 2025 | 23,150.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | -4.94% | 8,295 |
| Aug 19, 2025 | 24,900.00 | 24,900.00 | 24,100.00 | 24,300.00 | 24,300.00 | -3.95% | 6,406 |
| Aug 18, 2025 | 27,050.00 | 27,050.00 | 25,250.00 | 25,300.00 | 25,300.00 | -4.71% | 10,266 |
| Aug 14, 2025 | 25,900.00 | 26,550.00 | 25,750.00 | 26,550.00 | 26,550.00 | 0.76% | 9,615 |
| Aug 13, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,350.00 | 26,350.00 | 4.98% | 20,778 |
| Aug 12, 2025 | 26,200.00 | 26,200.00 | 24,600.00 | 25,100.00 | 25,100.00 | 6.81% | 21,396 |
| Aug 11, 2025 | 23,950.00 | 24,400.00 | 23,200.00 | 23,500.00 | 23,500.00 | -6.75% | 23,354 |
| Aug 8, 2025 | 21,850.00 | 28,250.00 | 21,050.00 | 25,200.00 | 25,200.00 | 15.86% | 43,420 |
| Aug 7, 2025 | 21,550.00 | 21,750.00 | 20,650.00 | 21,750.00 | 21,750.00 | 0.93% | 5,899 |
| Aug 6, 2025 | 20,200.00 | 21,550.00 | 20,200.00 | 21,550.00 | 21,550.00 | 3.61% | 9,077 |
| Aug 5, 2025 | 20,500.00 | 21,350.00 | 20,450.00 | 20,800.00 | 20,800.00 | 4.00% | 7,009 |
| Aug 4, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.38% | 8,081 |
| Aug 1, 2025 | 21,600.00 | 21,700.00 | 20,650.00 | 20,700.00 | 20,700.00 | -4.83% | 13,841 |
| Jul 31, 2025 | 21,150.00 | 21,750.00 | 21,000.00 | 21,750.00 | 21,750.00 | - | 12,279 |
| Jul 30, 2025 | 22,500.00 | 22,500.00 | 21,750.00 | 21,750.00 | 21,750.00 | -3.33% | 9,353 |
| Jul 29, 2025 | 23,600.00 | 23,600.00 | 22,200.00 | 22,500.00 | 22,500.00 | -3.85% | 9,347 |
| Jul 28, 2025 | 23,950.00 | 23,950.00 | 23,400.00 | 23,400.00 | 23,400.00 | -4.10% | 8,272 |
| Jul 25, 2025 | 25,000.00 | 25,000.00 | 24,350.00 | 24,400.00 | 24,400.00 | -3.37% | 7,262 |
| Jul 24, 2025 | 26,000.00 | 26,000.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.20% | 4,176 |
| Jul 23, 2025 | 25,150.00 | 26,500.00 | 24,400.00 | 25,300.00 | 25,300.00 | 0.40% | 12,077 |
| Jul 22, 2025 | 26,050.00 | 26,100.00 | 24,950.00 | 25,200.00 | 25,200.00 | -4.91% | 11,672 |
| Jul 21, 2025 | 27,500.00 | 27,500.00 | 25,650.00 | 26,500.00 | 26,500.00 | -5.86% | 13,059 |
| Jul 18, 2025 | 28,250.00 | 28,300.00 | 28,050.00 | 28,150.00 | 28,150.00 | -2.93% | 9,254 |
| Jul 17, 2025 | 28,900.00 | 30,100.00 | 28,050.00 | 29,000.00 | 29,000.00 | - | 10,899 |
| Jul 16, 2025 | 29,000.00 | 29,250.00 | 28,950.00 | 29,000.00 | 29,000.00 | -3.33% | 5,559 |
| Jul 15, 2025 | 29,250.00 | 30,100.00 | 28,550.00 | 30,000.00 | 30,000.00 | 2.56% | 5,868 |
| Jul 14, 2025 | 30,700.00 | 30,700.00 | 29,200.00 | 29,250.00 | 29,250.00 | -5.03% | 9,760 |
| Jul 11, 2025 | 30,300.00 | 30,800.00 | 29,900.00 | 30,800.00 | 30,800.00 | -0.16% | 11,100 |
| Jul 10, 2025 | 31,300.00 | 31,300.00 | 30,600.00 | 30,850.00 | 30,850.00 | -2.22% | 6,007 |
| Jul 9, 2025 | 30,450.00 | 32,000.00 | 30,400.00 | 31,550.00 | 31,550.00 | 2.44% | 10,196 |
| Jul 8, 2025 | 29,900.00 | 30,800.00 | 29,900.00 | 30,800.00 | 30,800.00 | -1.12% | 13,000 |
| Jul 7, 2025 | 32,550.00 | 32,550.00 | 30,150.00 | 31,150.00 | 31,150.00 | 4.88% | 14,917 |
| Jul 4, 2025 | 32,500.00 | 32,500.00 | 29,250.00 | 29,700.00 | 29,700.00 | -8.90% | 32,482 |
| Jul 3, 2025 | 34,000.00 | 34,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | -4.68% | 15,960 |
| Jul 2, 2025 | 35,700.00 | 35,700.00 | 34,000.00 | 34,200.00 | 34,200.00 | -5.26% | 17,155 |
| Jul 1, 2025 | 34,350.00 | 37,500.00 | 34,350.00 | 36,100.00 | 36,100.00 | -3.60% | 32,816 |
| Jun 30, 2025 | 40,750.00 | 40,750.00 | 35,000.00 | 37,450.00 | 37,450.00 | 10.15% | 76,545 |