Kyongbo Pharmaceutical Co., Ltd (KRX:214390)
South Korea · Delayed Price · Currency is KRW 4,935.00
-5.00 (-0.10%)
Last updated: Sep 5, 2025, 12:02 PM KST
Kyongbo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,935.00 | 5,000.00 | 4,930.00 | 4,990.00 | 4,990.00 | 1.11% | 17,976 |
| Sep 5, 2025 | 4,930.00 | 4,965.00 | 4,915.00 | 4,935.00 | 4,935.00 | -0.10% | 6,876 |
| Sep 4, 2025 | 4,890.00 | 4,975.00 | 4,890.00 | 4,940.00 | 4,940.00 | 0.71% | 12,630 |
| Sep 3, 2025 | 4,865.00 | 4,925.00 | 4,855.00 | 4,905.00 | 4,905.00 | 1.03% | 4,766 |
| Sep 2, 2025 | 4,895.00 | 4,895.00 | 4,825.00 | 4,855.00 | 4,855.00 | 0.10% | 5,991 |
| Sep 1, 2025 | 4,870.00 | 4,920.00 | 4,845.00 | 4,850.00 | 4,850.00 | -0.41% | 7,206 |
| Aug 29, 2025 | 4,835.00 | 4,920.00 | 4,820.00 | 4,870.00 | 4,870.00 | - | 6,240 |
| Aug 28, 2025 | 4,840.00 | 4,875.00 | 4,825.00 | 4,870.00 | 4,870.00 | 0.93% | 5,145 |
| Aug 27, 2025 | 4,950.00 | 4,950.00 | 4,815.00 | 4,825.00 | 4,825.00 | -2.23% | 19,262 |
| Aug 26, 2025 | 4,985.00 | 4,990.00 | 4,900.00 | 4,935.00 | 4,935.00 | - | 11,160 |
| Aug 25, 2025 | 4,950.00 | 5,000.00 | 4,930.00 | 4,935.00 | 4,935.00 | -0.30% | 5,788 |
| Aug 22, 2025 | 4,980.00 | 5,010.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.60% | 13,991 |
| Aug 21, 2025 | 4,975.00 | 4,995.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.40% | 6,541 |
| Aug 20, 2025 | 5,010.00 | 5,010.00 | 4,945.00 | 4,960.00 | 4,960.00 | -1.39% | 16,231 |
| Aug 19, 2025 | 5,040.00 | 5,040.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.20% | 9,123 |
| Aug 18, 2025 | 5,140.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.33% | 13,445 |
| Aug 14, 2025 | 5,020.00 | 5,290.00 | 4,995.00 | 5,140.00 | 5,140.00 | 2.80% | 40,482 |
| Aug 13, 2025 | 5,060.00 | 5,140.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.19% | 15,243 |
| Aug 12, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 9,776 |
| Aug 11, 2025 | 5,020.00 | 5,060.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.20% | 14,682 |
| Aug 8, 2025 | 5,070.00 | 5,070.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.79% | 13,020 |
| Aug 7, 2025 | 5,000.00 | 5,140.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.20% | 11,581 |
| Aug 6, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 11,615 |
| Aug 5, 2025 | 5,050.00 | 5,190.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.96% | 27,176 |
| Aug 4, 2025 | 5,090.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.59% | 10,725 |
| Aug 1, 2025 | 5,210.00 | 5,270.00 | 5,070.00 | 5,080.00 | 5,080.00 | -2.50% | 19,777 |
| Jul 31, 2025 | 5,150.00 | 5,290.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.17% | 18,457 |
| Jul 30, 2025 | 5,200.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.96% | 29,895 |
| Jul 29, 2025 | 5,120.00 | 5,540.00 | 5,090.00 | 5,200.00 | 5,200.00 | 1.36% | 101,090 |
| Jul 28, 2025 | 5,130.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.19% | 18,389 |
| Jul 25, 2025 | 5,100.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.78% | 5,173 |
| Jul 24, 2025 | 5,150.00 | 5,180.00 | 5,095.00 | 5,100.00 | 5,100.00 | -0.97% | 20,572 |
| Jul 23, 2025 | 5,060.00 | 5,210.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.78% | 15,224 |
| Jul 22, 2025 | 5,150.00 | 5,200.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.75% | 11,996 |
| Jul 21, 2025 | 5,100.00 | 5,160.00 | 5,040.00 | 5,150.00 | 5,150.00 | 0.78% | 18,667 |
| Jul 18, 2025 | 5,190.00 | 5,190.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.35% | 32,063 |
| Jul 17, 2025 | 5,090.00 | 5,220.00 | 5,000.00 | 5,180.00 | 5,180.00 | 3.39% | 31,934 |
| Jul 16, 2025 | 5,120.00 | 5,140.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.20% | 11,709 |
| Jul 15, 2025 | 5,070.00 | 5,090.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.99% | 18,782 |
| Jul 14, 2025 | 5,100.00 | 5,140.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.59% | 6,723 |
| Jul 11, 2025 | 5,180.00 | 5,180.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.39% | 26,880 |
| Jul 10, 2025 | 5,030.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.99% | 24,720 |
| Jul 9, 2025 | 4,985.00 | 5,080.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1.00% | 27,130 |
| Jul 8, 2025 | 5,000.00 | 5,090.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 6,438 |
| Jul 7, 2025 | 5,170.00 | 5,180.00 | 4,960.00 | 5,000.00 | 5,000.00 | -3.10% | 25,424 |
| Jul 4, 2025 | 5,190.00 | 5,250.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.58% | 12,882 |
| Jul 3, 2025 | 5,140.00 | 5,240.00 | 5,080.00 | 5,190.00 | 5,190.00 | 0.97% | 43,523 |
| Jul 2, 2025 | 5,020.00 | 5,140.00 | 4,970.00 | 5,140.00 | 5,140.00 | 2.59% | 31,724 |
| Jul 1, 2025 | 4,895.00 | 5,030.00 | 4,885.00 | 5,010.00 | 5,010.00 | 2.35% | 21,582 |
| Jun 30, 2025 | 4,845.00 | 4,975.00 | 4,810.00 | 4,895.00 | 4,895.00 | 1.14% | 21,693 |