Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,220.00 | 1,240.00 | 1,199.00 | 1,204.00 | 4,708.17 | 40,337 |
| 2024-03-11 | 1,207.00 | 1,229.00 | 1,200.00 | 1,220.00 | 4,770.74 | 70,002 |
| 2024-03-08 | 1,200.00 | 1,212.00 | 1,198.00 | 1,203.00 | 4,704.26 | 57,697 |
| 2024-03-07 | 1,228.00 | 1,228.00 | 1,197.00 | 1,200.00 | 4,692.53 | 75,876 |
| 2024-03-06 | 1,236.00 | 1,249.00 | 1,217.00 | 1,220.00 | 4,770.74 | 80,748 |
| 2024-03-05 | 1,260.00 | 1,265.00 | 1,240.00 | 1,244.00 | 4,864.59 | 72,742 |
| 2024-03-04 | 1,262.00 | 1,272.00 | 1,253.00 | 1,253.00 | 4,899.78 | 44,058 |
| 2024-02-29 | 1,269.00 | 1,278.00 | 1,255.00 | 1,260.00 | 4,927.15 | 39,918 |
| 2024-02-28 | 1,269.00 | 1,273.00 | 1,257.00 | 1,269.00 | 4,962.35 | 37,704 |
| 2024-02-27 | 1,294.00 | 1,294.00 | 1,260.00 | 1,267.00 | 4,954.53 | 83,787 |
| 2024-02-26 | 1,280.00 | 1,307.00 | 1,280.00 | 1,295.00 | 5,064.02 | 47,501 |
| 2024-02-23 | 1,300.00 | 1,309.00 | 1,278.00 | 1,293.00 | 5,056.20 | 79,629 |
| 2024-02-22 | 1,317.00 | 1,324.00 | 1,300.00 | 1,300.00 | 5,083.57 | 59,865 |
| 2024-02-21 | 1,369.00 | 1,369.00 | 1,321.00 | 1,325.00 | 5,181.33 | 81,771 |
| 2024-02-20 | 1,383.00 | 1,391.00 | 1,337.00 | 1,369.00 | 5,353.39 | 74,733 |
| 2024-02-19 | 1,340.00 | 1,392.00 | 1,315.00 | 1,380.00 | 5,396.41 | 193,519 |
| 2024-02-16 | 1,318.00 | 1,343.00 | 1,314.00 | 1,329.00 | 5,196.97 | 73,764 |
| 2024-02-15 | 1,322.00 | 1,333.00 | 1,309.00 | 1,318.00 | 5,153.96 | 62,218 |
| 2024-02-14 | 1,311.00 | 1,336.00 | 1,301.00 | 1,317.00 | 5,150.05 | 43,487 |
| 2024-02-13 | 1,300.00 | 1,323.00 | 1,294.00 | 1,320.00 | 5,161.78 | 64,211 |
| 2024-02-08 | 1,292.00 | 1,307.00 | 1,289.00 | 1,294.00 | 5,060.11 | 83,063 |
| 2024-02-07 | 1,312.00 | 1,312.00 | 1,288.00 | 1,291.00 | 5,048.38 | 74,828 |
| 2024-02-06 | 1,285.00 | 1,319.00 | 1,281.00 | 1,311.00 | 5,126.59 | 75,705 |
| 2024-02-05 | 1,313.00 | 1,313.00 | 1,285.00 | 1,289.00 | 5,040.56 | 67,875 |
| 2024-02-02 | 1,279.00 | 1,315.00 | 1,279.00 | 1,296.00 | 5,067.93 | 88,252 |
| 2024-02-01 | 1,255.00 | 1,286.00 | 1,255.00 | 1,278.00 | 4,997.54 | 96,803 |
| 2024-01-31 | 1,304.00 | 1,323.00 | 1,276.00 | 1,282.00 | 5,013.18 | 87,943 |
| 2024-01-30 | 1,295.00 | 1,327.00 | 1,288.00 | 1,304.00 | 5,099.21 | 96,441 |
| 2024-01-29 | 1,267.00 | 1,336.00 | 1,267.00 | 1,310.00 | 5,122.68 | 129,538 |
| 2024-01-26 | 1,268.00 | 1,303.00 | 1,268.00 | 1,289.00 | 5,040.56 | 115,999 |
| 2024-01-25 | 1,283.00 | 1,333.00 | 1,277.00 | 1,282.00 | 5,013.18 | 180,226 |
| 2024-01-24 | 1,323.00 | 1,331.00 | 1,300.00 | 1,301.00 | 5,087.48 | 130,333 |
| 2024-01-23 | 1,339.00 | 1,375.00 | 1,311.00 | 1,350.00 | 5,279.09 | 126,935 |
| 2024-01-22 | 1,396.00 | 1,410.00 | 1,341.00 | 1,341.00 | 5,243.90 | 170,399 |
| 2024-01-19 | 1,410.00 | 1,433.00 | 1,400.00 | 1,402.00 | 5,482.44 | 140,569 |
| 2024-01-18 | 1,406.00 | 1,443.00 | 1,405.00 | 1,423.00 | 5,564.56 | 142,193 |
| 2024-01-17 | 1,483.00 | 1,500.00 | 1,433.00 | 1,441.00 | 5,634.94 | 216,841 |
| 2024-01-16 | 1,561.00 | 1,573.00 | 1,493.00 | 1,504.00 | 5,881.30 | 159,925 |
| 2024-01-15 | 1,578.00 | 1,589.00 | 1,525.00 | 1,561.00 | 6,104.20 | 145,157 |
| 2024-01-12 | 1,645.00 | 1,645.00 | 1,577.00 | 1,577.00 | 6,166.76 | 135,469 |
| 2024-01-11 | 1,657.00 | 1,693.00 | 1,620.00 | 1,639.00 | 6,409.21 | 207,060 |
| 2024-01-10 | 1,730.00 | 1,743.00 | 1,655.00 | 1,655.00 | 6,471.78 | 153,158 |
| 2024-01-09 | 1,698.00 | 1,727.00 | 1,679.00 | 1,696.00 | 6,632.11 | 233,763 |
| 2024-01-08 | 1,640.00 | 1,674.00 | 1,626.00 | 1,659.00 | 6,487.42 | 170,278 |
| 2024-01-05 | 1,613.00 | 1,680.00 | 1,613.00 | 1,623.00 | 6,346.64 | 177,871 |
| 2024-01-04 | 1,661.00 | 1,663.00 | 1,602.00 | 1,617.00 | 6,323.18 | 149,621 |
| 2024-01-03 | 1,672.00 | 1,687.00 | 1,640.00 | 1,657.00 | 6,479.60 | 93,506 |
| 2024-01-02 | 1,697.00 | 1,745.00 | 1,669.00 | 1,677.00 | 6,557.81 | 164,615 |
| 2023-12-28 | 1,623.00 | 1,683.00 | 1,590.00 | 1,682.00 | 6,577.36 | 169,746 |
| 2023-12-27 | 1,587.00 | 1,637.00 | 1,587.00 | 1,610.00 | 6,295.81 | 156,337 |
| 2023-12-26 | 1,623.00 | 1,670.00 | 1,570.00 | 1,601.00 | 6,260.61 | 171,831 |
| 2023-12-22 | 1,660.00 | 1,688.00 | 1,630.00 | 1,631.00 | 6,377.93 | 217,364 |
| 2023-12-21 | 1,710.00 | 1,710.00 | 1,634.00 | 1,654.00 | 6,467.87 | 273,865 |
| 2023-12-20 | 1,740.00 | 1,812.00 | 1,715.00 | 1,716.00 | 6,710.31 | 326,325 |
| 2023-12-19 | 1,712.00 | 1,777.00 | 1,696.00 | 1,746.00 | 6,827.63 | 366,780 |
| 2023-12-18 | 1,761.00 | 1,779.00 | 1,720.00 | 1,728.00 | 6,757.24 | 315,321 |
| 2023-12-15 | 1,792.00 | 1,794.00 | 1,711.00 | 1,779.00 | 6,956.67 | 429,780 |
| 2023-12-14 | 1,798.00 | 1,849.00 | 1,771.00 | 1,793.00 | 7,011.42 | 510,081 |
| 2023-12-13 | 1,904.00 | 1,936.00 | 1,829.00 | 1,829.00 | 7,152.19 | 758,552 |
| 2023-12-12 | 1,961.00 | 2,045.00 | 1,898.00 | 1,990.00 | 7,781.78 | 1,014,842 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.