Kyongbo Pharmaceutical Co., Ltd (KRX:214390)
South Korea · Delayed Price · Currency is KRW 5,820.00
-20.00 (-0.34%)
At close: Nov 26, 2025
Kyongbo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 6,020.00 | 6,170.00 | 5,900.00 | 6,040.00 | 6,040.00 | 0.33% | 22,400 |
| Nov 17, 2025 | 6,110.00 | 6,220.00 | 5,970.00 | 6,020.00 | 6,020.00 | -1.95% | 27,529 |
| Nov 14, 2025 | 6,110.00 | 6,280.00 | 6,060.00 | 6,140.00 | 6,140.00 | -0.49% | 28,715 |
| Nov 13, 2025 | 6,330.00 | 6,360.00 | 6,140.00 | 6,170.00 | 6,170.00 | -2.53% | 29,945 |
| Nov 12, 2025 | 6,170.00 | 6,350.00 | 6,160.00 | 6,330.00 | 6,330.00 | 2.59% | 35,117 |
| Nov 11, 2025 | 6,320.00 | 6,420.00 | 6,160.00 | 6,170.00 | 6,170.00 | -2.37% | 26,457 |
| Nov 10, 2025 | 6,450.00 | 6,450.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.25% | 35,125 |
| Nov 7, 2025 | 6,580.00 | 6,730.00 | 6,280.00 | 6,400.00 | 6,400.00 | -2.74% | 70,028 |
| Nov 6, 2025 | 6,410.00 | 6,640.00 | 6,390.00 | 6,580.00 | 6,580.00 | 2.65% | 80,138 |
| Nov 5, 2025 | 6,240.00 | 6,540.00 | 6,050.00 | 6,410.00 | 6,410.00 | 2.23% | 123,928 |
| Nov 4, 2025 | 5,910.00 | 6,360.00 | 5,870.00 | 6,270.00 | 6,270.00 | 6.09% | 112,910 |
| Nov 3, 2025 | 5,900.00 | 5,960.00 | 5,740.00 | 5,910.00 | 5,910.00 | 0.17% | 42,198 |
| Oct 31, 2025 | 5,760.00 | 6,010.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1.55% | 34,411 |
| Oct 30, 2025 | 5,870.00 | 5,910.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.02% | 27,784 |
| Oct 29, 2025 | 5,820.00 | 6,000.00 | 5,800.00 | 5,870.00 | 5,870.00 | 1.38% | 37,743 |
| Oct 28, 2025 | 5,890.00 | 5,920.00 | 5,770.00 | 5,790.00 | 5,790.00 | -1.03% | 21,498 |
| Oct 27, 2025 | 5,820.00 | 5,990.00 | 5,700.00 | 5,850.00 | 5,850.00 | 2.09% | 45,875 |
| Oct 24, 2025 | 5,880.00 | 5,930.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.21% | 29,100 |
| Oct 23, 2025 | 5,990.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.19% | 26,999 |
| Oct 22, 2025 | 5,900.00 | 5,980.00 | 5,840.00 | 5,930.00 | 5,930.00 | 0.51% | 29,262 |
| Oct 21, 2025 | 6,000.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.67% | 41,177 |
| Oct 20, 2025 | 6,000.00 | 6,100.00 | 5,880.00 | 6,000.00 | 6,000.00 | 0.17% | 25,315 |
| Oct 17, 2025 | 5,960.00 | 6,080.00 | 5,860.00 | 5,990.00 | 5,990.00 | -0.17% | 28,562 |
| Oct 16, 2025 | 6,100.00 | 6,150.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.96% | 44,982 |
| Oct 15, 2025 | 6,090.00 | 6,180.00 | 6,000.00 | 6,120.00 | 6,120.00 | 0.82% | 18,861 |
| Oct 14, 2025 | 6,250.00 | 6,250.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.30% | 35,686 |
| Oct 13, 2025 | 6,360.00 | 6,540.00 | 6,000.00 | 6,150.00 | 6,150.00 | -3.61% | 36,517 |
| Oct 10, 2025 | 6,330.00 | 6,580.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.79% | 75,645 |
| Oct 2, 2025 | 5,960.00 | 6,750.00 | 5,910.00 | 6,330.00 | 6,330.00 | 5.32% | 247,054 |
| Oct 1, 2025 | 5,880.00 | 6,050.00 | 5,840.00 | 6,010.00 | 6,010.00 | 2.21% | 24,407 |
| 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% | 37,098 |
| 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% | 70,601 |
| 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% | 1,104,856 |
| Sep 17, 2025 | 5,440.00 | 5,730.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1.10% | 64,592 |
| Sep 16, 2025 | 5,360.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,440.00 | 1.68% | 27,675 |
| 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% | 66,980 |
| Sep 10, 2025 | 5,060.00 | 5,340.00 | 5,060.00 | 5,320.00 | 5,320.00 | 5.77% | 70,234 |