Kyongbo Pharmaceutical Co., Ltd (KRX:214390)
South Korea · Delayed Price · Currency is KRW 6,320.00
+310.00 (5.16%)
At close: Oct 2, 2025
Kyongbo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,960.00 | 6,750.00 | 5,910.00 | 6,330.00 | 6,330.00 | 5.32% | 248,585 |
| Oct 1, 2025 | 5,880.00 | 6,050.00 | 5,840.00 | 6,010.00 | 6,010.00 | 2.21% | 24,957 |
| Sep 30, 2025 | 6,030.00 | 6,100.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.49% | 26,713 |
| Sep 29, 2025 | 6,060.00 | 6,240.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.50% | 19,792 |
| Sep 26, 2025 | 6,150.00 | 6,260.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.46% | 38,755 |
| Sep 25, 2025 | 6,250.00 | 6,290.00 | 6,080.00 | 6,150.00 | 6,150.00 | -1.60% | 36,056 |
| Sep 24, 2025 | 6,150.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,250.00 | 1.79% | 72,365 |
| Sep 23, 2025 | 5,880.00 | 6,370.00 | 5,810.00 | 6,140.00 | 6,140.00 | 4.42% | 151,496 |
| Sep 22, 2025 | 5,760.00 | 5,940.00 | 5,760.00 | 5,880.00 | 5,880.00 | 2.26% | 58,418 |
| Sep 19, 2025 | 5,990.00 | 5,990.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.01% | 71,606 |
| Sep 18, 2025 | 5,500.00 | 6,560.00 | 5,500.00 | 5,990.00 | 5,990.00 | 8.91% | 1,110,584 |
| Sep 17, 2025 | 5,440.00 | 5,730.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1.10% | 66,835 |
| Sep 16, 2025 | 5,360.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,440.00 | 1.68% | 27,884 |
| Sep 15, 2025 | 5,470.00 | 5,470.00 | 5,260.00 | 5,350.00 | 5,350.00 | -2.19% | 20,750 |
| Sep 12, 2025 | 5,440.00 | 5,470.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.55% | 18,016 |
| Sep 11, 2025 | 5,350.00 | 5,520.00 | 5,310.00 | 5,440.00 | 5,440.00 | 2.26% | 68,244 |
| Sep 10, 2025 | 5,060.00 | 5,340.00 | 5,060.00 | 5,320.00 | 5,320.00 | 5.77% | 71,903 |
| Sep 9, 2025 | 4,970.00 | 5,070.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.80% | 8,181 |
| 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 |