Kyongbo Pharmaceutical Co., Ltd (KRX:214390)
South Korea · Delayed Price · Currency is KRW 5,500.00
-10.00 (-0.18%)
At close: Jun 4, 2026
Kyongbo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,500.00 | 5,690.00 | 5,200.00 | 5,510.00 | 5,510.00 | -0.36% | 92,202 |
| Jun 1, 2026 | 5,730.00 | 5,900.00 | 5,500.00 | 5,530.00 | 5,530.00 | -3.49% | 72,787 |
| May 29, 2026 | 5,880.00 | 5,980.00 | 5,610.00 | 5,730.00 | 5,730.00 | -3.21% | 76,600 |
| May 28, 2026 | 6,020.00 | 6,040.00 | 5,690.00 | 5,920.00 | 5,920.00 | -2.31% | 78,549 |
| May 27, 2026 | 6,120.00 | 6,340.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.98% | 95,405 |
| May 26, 2026 | 6,260.00 | 6,410.00 | 6,110.00 | 6,120.00 | 6,120.00 | -2.24% | 67,213 |
| May 22, 2026 | 6,050.00 | 6,320.00 | 6,050.00 | 6,260.00 | 6,260.00 | 3.47% | 67,732 |
| May 21, 2026 | 5,940.00 | 6,200.00 | 5,910.00 | 6,050.00 | 6,050.00 | 2.72% | 71,344 |
| May 20, 2026 | 6,060.00 | 6,110.00 | 5,810.00 | 5,890.00 | 5,890.00 | -2.81% | 108,347 |
| May 19, 2026 | 5,970.00 | 6,140.00 | 5,900.00 | 6,060.00 | 6,060.00 | 0.83% | 74,888 |
| May 18, 2026 | 6,140.00 | 6,140.00 | 5,900.00 | 6,010.00 | 6,010.00 | -2.12% | 80,130 |
| May 15, 2026 | 6,350.00 | 6,450.00 | 6,080.00 | 6,140.00 | 6,140.00 | -4.06% | 119,058 |
| May 14, 2026 | 6,350.00 | 6,465.00 | 6,250.00 | 6,400.00 | 6,400.00 | 0.79% | 66,097 |
| May 13, 2026 | 6,410.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.31% | 78,402 |
| May 12, 2026 | 6,220.00 | 6,410.00 | 6,150.00 | 6,370.00 | 6,370.00 | 1.92% | 116,950 |
| May 11, 2026 | 6,370.00 | 6,500.00 | 6,180.00 | 6,250.00 | 6,250.00 | -1.88% | 161,925 |
| May 8, 2026 | 6,610.00 | 6,610.00 | 6,340.00 | 6,370.00 | 6,370.00 | -1.39% | 83,209 |
| May 7, 2026 | 6,460.00 | 6,710.00 | 6,400.00 | 6,460.00 | 6,460.00 | - | 134,082 |
| May 6, 2026 | 6,690.00 | 6,720.00 | 6,400.00 | 6,460.00 | 6,460.00 | -2.86% | 144,930 |
| May 4, 2026 | 6,680.00 | 6,930.00 | 6,580.00 | 6,650.00 | 6,650.00 | -0.45% | 105,616 |
| Apr 30, 2026 | 6,790.00 | 6,800.00 | 6,640.00 | 6,680.00 | 6,680.00 | -1.76% | 122,054 |
| Apr 29, 2026 | 6,820.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,800.00 | - | 73,979 |
| Apr 28, 2026 | 6,730.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,800.00 | - | 96,879 |
| Apr 27, 2026 | 6,820.00 | 6,950.00 | 6,730.00 | 6,800.00 | 6,800.00 | -0.29% | 102,408 |
| Apr 24, 2026 | 6,890.00 | 6,890.00 | 6,630.00 | 6,820.00 | 6,820.00 | - | 64,770 |
| Apr 23, 2026 | 6,730.00 | 6,970.00 | 6,730.00 | 6,820.00 | 6,820.00 | 0.74% | 147,778 |
| Apr 22, 2026 | 6,860.00 | 6,870.00 | 6,640.00 | 6,770.00 | 6,770.00 | -1.31% | 135,572 |
| Apr 21, 2026 | 7,100.00 | 7,190.00 | 6,760.00 | 6,860.00 | 6,860.00 | -3.38% | 213,087 |
| Apr 20, 2026 | 7,240.00 | 7,280.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.53% | 127,026 |
| Apr 17, 2026 | 7,050.00 | 7,350.00 | 7,000.00 | 7,210.00 | 7,210.00 | 3.00% | 295,984 |
| Apr 16, 2026 | 7,020.00 | 7,140.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.28% | 140,587 |
| Apr 15, 2026 | 7,120.00 | 7,160.00 | 6,970.00 | 7,020.00 | 7,020.00 | -0.99% | 193,023 |
| Apr 14, 2026 | 7,200.00 | 7,350.00 | 7,090.00 | 7,090.00 | 7,090.00 | -1.25% | 233,864 |
| Apr 13, 2026 | 7,000.00 | 7,460.00 | 6,950.00 | 7,180.00 | 7,180.00 | 0.42% | 259,436 |
| Apr 10, 2026 | 7,180.00 | 7,420.00 | 7,110.00 | 7,150.00 | 7,150.00 | 0.56% | 356,307 |
| Apr 9, 2026 | 7,010.00 | 7,930.00 | 6,850.00 | 7,110.00 | 7,110.00 | 1.57% | 1,998,580 |
| Apr 8, 2026 | 7,170.00 | 7,280.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.14% | 221,187 |
| Apr 7, 2026 | 7,290.00 | 7,370.00 | 6,980.00 | 6,990.00 | 6,990.00 | -5.16% | 320,833 |
| Apr 6, 2026 | 7,410.00 | 7,750.00 | 7,070.00 | 7,370.00 | 7,370.00 | -0.81% | 507,106 |
| Apr 3, 2026 | 7,260.00 | 8,100.00 | 6,980.00 | 7,430.00 | 7,430.00 | 4.35% | 1,840,040 |
| Apr 2, 2026 | 7,710.00 | 7,800.00 | 7,000.00 | 7,120.00 | 7,120.00 | -6.81% | 484,689 |
| Apr 1, 2026 | 7,450.00 | 8,370.00 | 7,250.00 | 7,640.00 | 7,640.00 | 6.70% | 2,193,914 |
| Mar 31, 2026 | 8,300.00 | 8,650.00 | 7,150.00 | 7,160.00 | 7,160.00 | -14.76% | 1,311,317 |
| Mar 30, 2026 | 7,740.00 | 8,400.00 | 7,740.00 | 8,400.00 | 8,400.00 | 4.35% | 468,844 |
| Mar 27, 2026 | 7,970.00 | 8,150.00 | 7,840.00 | 8,050.00 | 8,050.00 | -0.12% | 301,337 |
| Mar 26, 2026 | 8,330.00 | 8,370.00 | 8,040.00 | 8,060.00 | 8,060.00 | -5.73% | 668,292 |
| Mar 25, 2026 | 7,570.00 | 9,300.00 | 7,400.00 | 8,550.00 | 8,550.00 | 16.64% | 13,629,650 |
| Mar 24, 2026 | 8,000.00 | 8,710.00 | 7,210.00 | 7,330.00 | 7,330.00 | -7.91% | 3,313,473 |
| Mar 23, 2026 | 7,150.00 | 9,290.00 | 6,820.00 | 7,960.00 | 7,960.00 | 11.33% | 16,637,650 |
| Mar 20, 2026 | 7,900.00 | 8,170.00 | 7,150.00 | 7,150.00 | 7,150.00 | -9.95% | 1,521,834 |