Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 2,110.00 | 2,130.00 | 1,956.00 | 1,973.00 | 7,715.30 | 1,211,788 |
| 2023-12-08 | 2,300.00 | 2,340.00 | 2,050.00 | 2,135.00 | 8,348.79 | 4,182,123 |
| 2023-12-07 | 2,055.00 | 2,365.00 | 2,025.00 | 2,050.00 | 8,016.40 | 6,297,696 |
| 2023-12-06 | 2,140.00 | 2,340.00 | 2,000.00 | 2,070.00 | 8,094.61 | 9,080,941 |
| 2023-12-05 | 1,460.00 | 1,898.00 | 1,424.00 | 1,898.00 | 7,422.01 | 8,194,607 |
| 2023-12-04 | 1,498.00 | 1,499.00 | 1,445.00 | 1,460.00 | 5,709.24 | 226,528 |
| 2023-12-01 | 1,518.00 | 1,539.00 | 1,495.00 | 1,500.00 | 5,865.66 | 195,783 |
| 2023-11-30 | 1,529.00 | 1,529.00 | 1,489.00 | 1,515.00 | 5,924.32 | 173,355 |
| 2023-11-29 | 1,593.00 | 1,593.00 | 1,488.00 | 1,510.00 | 5,904.76 | 300,284 |
| 2023-11-28 | 1,559.00 | 1,627.00 | 1,559.00 | 1,593.00 | 6,229.33 | 317,156 |
| 2023-11-27 | 1,619.00 | 1,631.00 | 1,550.00 | 1,559.00 | 6,096.38 | 357,344 |
| 2023-11-24 | 1,694.00 | 1,694.00 | 1,610.00 | 1,613.00 | 6,307.54 | 439,957 |
| 2023-11-23 | 1,739.00 | 1,753.00 | 1,690.00 | 1,694.00 | 6,624.29 | 420,500 |
| 2023-11-22 | 1,844.00 | 1,907.00 | 1,727.00 | 1,739.00 | 6,800.26 | 870,515 |
| 2023-11-21 | 1,810.00 | 1,820.00 | 1,742.00 | 1,803.00 | 7,050.52 | 484,871 |
| 2023-11-20 | 1,869.00 | 1,869.00 | 1,745.00 | 1,811.00 | 7,081.81 | 857,898 |
| 2023-11-17 | 1,927.00 | 2,180.00 | 1,905.00 | 1,911.00 | 7,472.85 | 4,915,478 |
| 2023-11-16 | 1,888.00 | 1,915.00 | 1,830.00 | 1,900.00 | 7,429.84 | 465,480 |
| 2023-11-15 | 1,870.00 | 1,941.00 | 1,818.00 | 1,907.00 | 7,457.21 | 891,301 |
| 2023-11-14 | 1,850.00 | 1,929.00 | 1,805.00 | 1,880.00 | 7,351.63 | 1,424,367 |
| 2023-11-13 | 2,000.00 | 2,035.00 | 1,850.00 | 1,855.00 | 7,253.87 | 1,397,409 |
| 2023-11-10 | 2,020.00 | 2,380.00 | 1,950.00 | 2,035.00 | 7,957.75 | 7,382,123 |
| 2023-11-09 | 2,200.00 | 2,310.00 | 1,940.00 | 1,985.00 | 7,762.22 | 2,909,386 |
| 2023-11-08 | 2,205.00 | 2,515.00 | 2,145.00 | 2,210.00 | 8,642.07 | 11,064,220 |
| 2023-11-07 | 1,684.00 | 2,150.00 | 1,679.00 | 2,150.00 | 8,407.45 | 14,835,505 |
| 2023-11-06 | 1,683.00 | 1,750.00 | 1,627.00 | 1,657.00 | 6,479.60 | 2,524,389 |
| 2023-11-03 | 1,856.00 | 1,884.00 | 1,605.00 | 1,611.00 | 6,299.72 | 3,799,493 |
| 2023-11-02 | 1,734.00 | 1,830.00 | 1,638.00 | 1,682.00 | 6,577.36 | 6,493,684 |
| 2023-11-01 | 1,655.00 | 1,838.00 | 1,520.00 | 1,671.00 | 6,534.35 | 18,505,387 |
| 2023-10-31 | 1,179.00 | 1,519.00 | 1,179.00 | 1,519.00 | 5,939.96 | 5,454,225 |
| 2023-10-30 | 1,157.00 | 1,173.00 | 1,153.00 | 1,169.00 | 4,571.30 | 6,165 |
| 2023-10-27 | 1,154.00 | 1,179.00 | 1,140.00 | 1,157.00 | 4,524.38 | 15,086 |
| 2023-10-26 | 1,206.00 | 1,206.00 | 1,135.00 | 1,154.00 | 4,512.65 | 15,175 |
| 2023-10-25 | 1,199.00 | 1,220.00 | 1,194.00 | 1,213.00 | 4,743.36 | 15,313 |
| 2023-10-24 | 1,175.00 | 1,199.00 | 1,150.00 | 1,199.00 | 4,688.62 | 32,054 |
| 2023-10-23 | 1,175.00 | 1,187.00 | 1,162.00 | 1,175.00 | 4,594.77 | 11,077 |
| 2023-10-20 | 1,194.00 | 1,212.00 | 1,160.00 | 1,175.00 | 4,594.77 | 29,413 |
| 2023-10-19 | 1,242.00 | 1,242.00 | 1,184.00 | 1,219.00 | 4,766.83 | 36,625 |
| 2023-10-18 | 1,260.00 | 1,260.00 | 1,237.00 | 1,242.00 | 4,856.77 | 10,914 |
| 2023-10-17 | 1,236.00 | 1,270.00 | 1,227.00 | 1,260.00 | 4,927.15 | 41,088 |
| 2023-10-16 | 1,255.00 | 1,258.00 | 1,206.00 | 1,241.00 | 4,852.86 | 21,176 |
| 2023-10-13 | 1,290.00 | 1,295.00 | 1,249.00 | 1,255.00 | 4,907.60 | 15,858 |
| 2023-10-12 | 1,263.00 | 1,274.00 | 1,241.00 | 1,274.00 | 4,981.90 | 44,390 |
| 2023-10-11 | 1,240.00 | 1,269.00 | 1,239.00 | 1,260.00 | 4,927.15 | 8,806 |
| 2023-10-10 | 1,266.00 | 1,271.00 | 1,203.00 | 1,244.00 | 4,864.59 | 13,349 |
| 2023-10-06 | 1,250.00 | 1,280.00 | 1,190.00 | 1,253.00 | 4,899.78 | 32,019 |
| 2023-10-05 | 1,251.00 | 1,276.00 | 1,228.00 | 1,249.00 | 4,884.14 | 27,571 |
| 2023-10-04 | 1,288.00 | 1,290.00 | 1,220.00 | 1,250.00 | 4,888.05 | 26,740 |
| 2023-09-27 | 1,269.00 | 1,288.00 | 1,251.00 | 1,288.00 | 5,036.65 | 11,795 |
| 2023-09-26 | 1,330.00 | 1,350.00 | 1,260.00 | 1,269.00 | 4,962.35 | 47,793 |
| 2023-09-25 | 1,345.00 | 1,361.00 | 1,300.00 | 1,330.00 | 5,200.89 | 41,855 |
| 2023-09-22 | 1,359.00 | 1,362.00 | 1,330.00 | 1,345.00 | 5,259.54 | 27,421 |
| 2023-09-21 | 1,375.00 | 1,375.00 | 1,350.00 | 1,358.00 | 5,310.38 | 30,064 |
| 2023-09-20 | 1,392.00 | 1,409.00 | 1,368.00 | 1,374.00 | 5,372.94 | 24,048 |
| 2023-09-19 | 1,423.00 | 1,423.00 | 1,388.00 | 1,395.00 | 5,455.06 | 26,482 |
| 2023-09-18 | 1,423.00 | 1,430.00 | 1,417.00 | 1,423.00 | 5,564.56 | 6,745 |
| 2023-09-15 | 1,412.00 | 1,429.00 | 1,404.00 | 1,423.00 | 5,564.56 | 15,999 |
| 2023-09-14 | 1,402.00 | 1,417.00 | 1,400.00 | 1,410.00 | 5,513.72 | 9,282 |
| 2023-09-13 | 1,438.00 | 1,438.00 | 1,392.00 | 1,402.00 | 5,482.44 | 17,603 |
| 2023-09-12 | 1,431.00 | 1,445.00 | 1,405.00 | 1,405.00 | 5,494.17 | 28,784 |
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.