Kyongbo Pharmaceutical Co., Ltd (KRX:214390)
South Korea · Delayed Price · Currency is KRW 5,830.00
-200.00 (-3.32%)
At close: Jan 30, 2026
Kyongbo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,830.00 | 5,830.00 | -3.32% | 68,051 |
| Jan 29, 2026 | 6,020.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | 0.17% | 54,983 |
| Jan 28, 2026 | 6,060.00 | 6,150.00 | 5,960.00 | 6,020.00 | 6,020.00 | -1.31% | 61,244 |
| Jan 27, 2026 | 6,040.00 | 6,140.00 | 5,980.00 | 6,100.00 | 6,100.00 | 0.83% | 67,020 |
| Jan 26, 2026 | 5,880.00 | 6,070.00 | 5,880.00 | 6,050.00 | 6,050.00 | 3.24% | 86,042 |
| Jan 23, 2026 | 5,670.00 | 5,960.00 | 5,630.00 | 5,860.00 | 5,860.00 | 3.35% | 68,853 |
| Jan 22, 2026 | 5,630.00 | 5,770.00 | 5,510.00 | 5,670.00 | 5,670.00 | 0.89% | 35,405 |
| Jan 21, 2026 | 5,740.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,620.00 | -2.26% | 29,429 |
| Jan 20, 2026 | 5,560.00 | 6,370.00 | 5,500.00 | 5,750.00 | 5,750.00 | 3.42% | 275,473 |
| Jan 19, 2026 | 5,700.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.46% | 67,885 |
| Jan 16, 2026 | 5,750.00 | 5,780.00 | 5,620.00 | 5,700.00 | 5,700.00 | -0.70% | 54,796 |
| Jan 15, 2026 | 5,790.00 | 5,910.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.86% | 24,754 |
| Jan 14, 2026 | 5,750.00 | 5,990.00 | 5,740.00 | 5,790.00 | 5,790.00 | 0.70% | 73,383 |
| Jan 13, 2026 | 5,750.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.17% | 33,632 |
| Jan 12, 2026 | 5,670.00 | 5,740.00 | 5,550.00 | 5,740.00 | 5,740.00 | 1.23% | 39,023 |
| Jan 9, 2026 | 5,800.00 | 5,900.00 | 5,630.00 | 5,670.00 | 5,670.00 | -2.24% | 40,640 |
| Jan 8, 2026 | 5,540.00 | 6,090.00 | 5,520.00 | 5,800.00 | 5,800.00 | 4.69% | 137,807 |
| Jan 7, 2026 | 5,600.00 | 5,640.00 | 5,530.00 | 5,540.00 | 5,540.00 | -2.12% | 28,756 |
| Jan 6, 2026 | 5,720.00 | 5,720.00 | 5,520.00 | 5,660.00 | 5,660.00 | 0.18% | 47,407 |
| Jan 5, 2026 | 5,700.00 | 5,700.00 | 5,560.00 | 5,650.00 | 5,650.00 | -0.88% | 54,030 |
| Jan 2, 2026 | 5,900.00 | 5,900.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.21% | 32,778 |
| Dec 30, 2025 | 5,760.00 | 5,770.00 | 5,650.00 | 5,770.00 | 5,770.00 | 0.52% | 30,378 |
| Dec 29, 2025 | 5,880.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.03% | 26,379 |
| Dec 26, 2025 | 5,900.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.03% | 38,641 |
| Dec 24, 2025 | 5,910.00 | 6,010.00 | 5,890.00 | 5,920.00 | 5,920.00 | 0.51% | 21,344 |
| Dec 23, 2025 | 6,010.00 | 6,070.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.01% | 30,815 |
| Dec 22, 2025 | 6,030.00 | 6,100.00 | 5,930.00 | 5,950.00 | 5,950.00 | -1.33% | 24,929 |
| Dec 19, 2025 | 6,010.00 | 6,070.00 | 5,880.00 | 6,030.00 | 6,030.00 | 0.33% | 34,748 |
| Dec 18, 2025 | 6,030.00 | 6,080.00 | 5,930.00 | 6,010.00 | 6,010.00 | -1.31% | 24,105 |
| Dec 17, 2025 | 6,280.00 | 6,340.00 | 6,030.00 | 6,090.00 | 6,090.00 | -4.09% | 73,012 |
| Dec 16, 2025 | 6,480.00 | 6,490.00 | 6,210.00 | 6,350.00 | 6,350.00 | -2.01% | 59,911 |
| Dec 15, 2025 | 5,920.00 | 6,500.00 | 5,810.00 | 6,480.00 | 6,480.00 | 10.02% | 199,342 |
| Dec 12, 2025 | 5,950.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,890.00 | 1.20% | 17,077 |
| Dec 11, 2025 | 5,870.00 | 5,990.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.51% | 18,490 |
| Dec 10, 2025 | 5,960.00 | 5,960.00 | 5,790.00 | 5,850.00 | 5,850.00 | -0.85% | 19,363 |
| Dec 9, 2025 | 5,890.00 | 5,970.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.34% | 16,706 |
| Dec 8, 2025 | 6,070.00 | 6,200.00 | 5,900.00 | 5,920.00 | 5,920.00 | -2.63% | 26,432 |
| Dec 5, 2025 | 6,070.00 | 6,080.00 | 5,940.00 | 6,080.00 | 6,080.00 | 0.16% | 19,283 |
| Dec 4, 2025 | 6,050.00 | 6,070.00 | 5,960.00 | 6,070.00 | 6,070.00 | 0.83% | 16,018 |
| Dec 3, 2025 | 6,050.00 | 6,090.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.82% | 14,676 |
| Dec 2, 2025 | 6,050.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.33% | 16,920 |
| Dec 1, 2025 | 6,100.00 | 6,170.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 13,379 |
| Nov 28, 2025 | 5,940.00 | 6,050.00 | 5,910.00 | 6,040.00 | 6,040.00 | 2.90% | 20,448 |
| Nov 27, 2025 | 5,950.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.86% | 18,725 |
| Nov 26, 2025 | 5,800.00 | 6,000.00 | 5,780.00 | 5,820.00 | 5,820.00 | -0.34% | 20,869 |
| Nov 25, 2025 | 5,780.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,840.00 | 1.04% | 8,529 |
| Nov 24, 2025 | 5,920.00 | 6,000.00 | 5,770.00 | 5,780.00 | 5,780.00 | -1.70% | 12,048 |
| Nov 21, 2025 | 5,980.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,880.00 | -2.33% | 20,830 |
| Nov 20, 2025 | 6,100.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.99% | 24,728 |
| Nov 19, 2025 | 6,040.00 | 6,080.00 | 5,880.00 | 6,080.00 | 6,080.00 | 0.66% | 16,845 |