Kyongbo Pharmaceutical Co., Ltd (KRX:214390)
South Korea · Delayed Price · Currency is KRW 5,190.00
+100.00 (1.96%)
Last updated: Aug 3, 2026, 1:36 PM KST
Kyongbo Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5,050.00 | 5,300.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.59% | 27,031 |
| Jul 31, 2026 | 5,010.00 | 5,190.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.60% | 21,140 |
| Jul 30, 2026 | 4,700.00 | 5,100.00 | 4,700.00 | 5,010.00 | 5,010.00 | 0.30% | 40,005 |
| Jul 29, 2026 | 5,010.00 | 5,190.00 | 4,820.00 | 4,995.00 | 4,995.00 | -0.30% | 75,306 |
| Jul 28, 2026 | 5,020.00 | 5,160.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.53% | 39,535 |
| Jul 27, 2026 | 5,230.00 | 5,310.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.72% | 26,413 |
| Jul 24, 2026 | 5,090.00 | 5,320.00 | 5,090.00 | 5,230.00 | 5,230.00 | 2.75% | 38,011 |
| Jul 23, 2026 | 5,080.00 | 5,250.00 | 5,010.00 | 5,090.00 | 5,090.00 | 2.00% | 33,292 |
| Jul 22, 2026 | 5,270.00 | 5,270.00 | 4,990.00 | 4,990.00 | 4,990.00 | -3.85% | 25,470 |
| Jul 21, 2026 | 5,100.00 | 5,200.00 | 5,020.00 | 5,190.00 | 5,190.00 | -0.19% | 27,622 |
| Jul 20, 2026 | 5,200.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | - | 33,769 |
| Jul 16, 2026 | 5,100.00 | 5,310.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.39% | 23,168 |
| Jul 15, 2026 | 5,000.00 | 5,250.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2.37% | 20,126 |
| Jul 14, 2026 | 4,940.00 | 5,190.00 | 4,940.00 | 5,060.00 | 5,060.00 | 0.20% | 92,543 |
| Jul 13, 2026 | 5,110.00 | 5,290.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.94% | 38,488 |
| Jul 10, 2026 | 5,030.00 | 5,300.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.58% | 35,946 |
| Jul 9, 2026 | 5,140.00 | 5,250.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.36% | 44,012 |
| Jul 8, 2026 | 5,100.00 | 5,240.00 | 5,020.00 | 5,140.00 | 5,140.00 | -0.96% | 24,940 |
| Jul 7, 2026 | 5,180.00 | 5,320.00 | 5,080.00 | 5,190.00 | 5,190.00 | - | 24,648 |
| Jul 6, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,190.00 | 5,190.00 | -1.70% | 18,301 |
| Jul 3, 2026 | 5,230.00 | 5,350.00 | 5,150.00 | 5,280.00 | 5,280.00 | -0.38% | 21,341 |
| Jul 2, 2026 | 5,300.00 | 5,370.00 | 5,160.00 | 5,300.00 | 5,300.00 | -0.75% | 34,126 |
| Jul 1, 2026 | 5,240.00 | 5,340.00 | 5,040.00 | 5,340.00 | 5,340.00 | 3.49% | 30,231 |
| Jun 30, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.53% | 19,235 |
| Jun 29, 2026 | 4,800.00 | 5,260.00 | 4,800.00 | 5,240.00 | 5,240.00 | 5.97% | 17,577 |
| Jun 26, 2026 | 4,955.00 | 5,100.00 | 4,810.00 | 4,945.00 | 4,945.00 | -1.88% | 65,421 |
| Jun 25, 2026 | 4,990.00 | 5,140.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.20% | 30,551 |
| Jun 24, 2026 | 4,970.00 | 5,100.00 | 4,800.00 | 5,030.00 | 5,030.00 | 0.20% | 62,976 |
| Jun 23, 2026 | 5,050.00 | 5,110.00 | 4,950.00 | 5,020.00 | 5,020.00 | -0.59% | 60,333 |
| Jun 22, 2026 | 5,230.00 | 5,370.00 | 5,050.00 | 5,050.00 | 5,050.00 | -4.17% | 76,962 |
| Jun 19, 2026 | 5,570.00 | 5,570.00 | 5,190.00 | 5,270.00 | 5,270.00 | -2.95% | 52,433 |
| Jun 18, 2026 | 5,580.00 | 5,700.00 | 5,420.00 | 5,430.00 | 5,430.00 | -2.69% | 45,132 |
| Jun 17, 2026 | 5,490.00 | 5,700.00 | 5,400.00 | 5,580.00 | 5,580.00 | 1.64% | 40,222 |
| Jun 16, 2026 | 5,650.00 | 5,790.00 | 5,450.00 | 5,490.00 | 5,490.00 | -3.51% | 62,813 |
| Jun 15, 2026 | 5,580.00 | 5,970.00 | 5,440.00 | 5,690.00 | 5,690.00 | 5.96% | 103,032 |
| Jun 12, 2026 | 5,260.00 | 5,570.00 | 5,260.00 | 5,370.00 | 5,370.00 | 2.09% | 47,517 |
| Jun 11, 2026 | 5,360.00 | 5,370.00 | 5,160.00 | 5,260.00 | 5,260.00 | -1.68% | 28,125 |
| Jun 10, 2026 | 5,300.00 | 5,360.00 | 5,150.00 | 5,350.00 | 5,350.00 | 1.71% | 35,904 |
| Jun 9, 2026 | 5,080.00 | 5,350.00 | 5,080.00 | 5,260.00 | 5,260.00 | 3.54% | 40,027 |
| Jun 8, 2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,080.00 | 5,080.00 | -5.93% | 70,430 |
| Jun 5, 2026 | 5,500.00 | 5,630.00 | 5,320.00 | 5,400.00 | 5,400.00 | -3.23% | 56,110 |
| Jun 4, 2026 | 5,380.00 | 5,660.00 | 5,380.00 | 5,580.00 | 5,580.00 | 1.27% | 50,636 |
| Jun 2, 2026 | 5,500.00 | 5,690.00 | 5,200.00 | 5,510.00 | 5,510.00 | -0.36% | 92,660 |
| Jun 1, 2026 | 5,730.00 | 5,900.00 | 5,500.00 | 5,530.00 | 5,530.00 | -3.49% | 75,646 |
| May 29, 2026 | 5,880.00 | 5,980.00 | 5,610.00 | 5,730.00 | 5,730.00 | -3.21% | 76,779 |
| 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% | 71,507 |