Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 1,405.00 | 1,446.00 | 1,405.00 | 1,429.00 | 5,588.02 | 20,090 |
| 2023-09-08 | 1,422.00 | 1,425.00 | 1,340.00 | 1,403.00 | 5,486.35 | 35,162 |
| 2023-09-07 | 1,426.00 | 1,437.00 | 1,408.00 | 1,423.00 | 5,564.56 | 34,577 |
| 2023-09-06 | 1,445.00 | 1,445.00 | 1,425.00 | 1,434.00 | 5,607.57 | 10,664 |
| 2023-09-05 | 1,459.00 | 1,459.00 | 1,428.00 | 1,437.00 | 5,619.30 | 33,617 |
| 2023-09-04 | 1,470.00 | 1,478.00 | 1,441.00 | 1,457.00 | 5,697.51 | 22,854 |
| 2023-09-01 | 1,507.00 | 1,507.00 | 1,451.00 | 1,467.00 | 5,736.62 | 42,063 |
| 2023-08-31 | 1,477.00 | 1,487.00 | 1,461.00 | 1,477.00 | 5,775.72 | 32,161 |
| 2023-08-30 | 1,487.00 | 1,496.00 | 1,465.00 | 1,475.00 | 5,767.90 | 21,526 |
| 2023-08-29 | 1,456.00 | 1,482.00 | 1,456.00 | 1,482.00 | 5,795.27 | 18,559 |
| 2023-08-28 | 1,457.00 | 1,457.00 | 1,423.00 | 1,449.00 | 5,666.23 | 19,706 |
| 2023-08-25 | 1,467.00 | 1,475.00 | 1,429.00 | 1,441.00 | 5,634.94 | 29,255 |
| 2023-08-24 | 1,481.00 | 1,487.00 | 1,450.00 | 1,466.00 | 5,732.70 | 27,604 |
| 2023-08-23 | 1,490.00 | 1,490.00 | 1,451.00 | 1,471.00 | 5,752.26 | 23,475 |
| 2023-08-22 | 1,489.00 | 1,493.00 | 1,475.00 | 1,485.00 | 5,807.00 | 13,189 |
| 2023-08-21 | 1,500.00 | 1,517.00 | 1,482.00 | 1,489.00 | 5,822.65 | 17,940 |
| 2023-08-18 | 1,492.00 | 1,509.00 | 1,480.00 | 1,504.00 | 5,881.30 | 20,458 |
| 2023-08-17 | 1,532.00 | 1,532.00 | 1,485.00 | 1,515.00 | 5,924.32 | 25,051 |
| 2023-08-16 | 1,615.00 | 1,618.00 | 1,516.00 | 1,540.00 | 6,022.08 | 39,943 |
| 2023-08-14 | 1,610.00 | 1,617.00 | 1,576.00 | 1,593.00 | 6,229.33 | 37,816 |
| 2023-08-11 | 1,638.00 | 1,638.00 | 1,595.00 | 1,608.00 | 6,287.99 | 50,536 |
| 2023-08-10 | 1,553.00 | 1,645.00 | 1,543.00 | 1,622.00 | 6,342.73 | 195,792 |
| 2023-08-09 | 1,495.00 | 1,574.00 | 1,495.00 | 1,553.00 | 6,072.91 | 37,650 |
| 2023-08-08 | 1,533.00 | 1,557.00 | 1,494.00 | 1,495.00 | 5,846.11 | 40,917 |
| 2023-08-07 | 1,567.00 | 1,575.00 | 1,480.00 | 1,550.00 | 6,061.18 | 43,524 |
| 2023-08-04 | 1,582.00 | 1,610.00 | 1,529.00 | 1,554.00 | 6,076.82 | 62,239 |
| 2023-08-03 | 1,499.00 | 1,613.00 | 1,473.00 | 1,560.00 | 6,100.29 | 211,036 |
| 2023-08-02 | 1,548.00 | 1,548.00 | 1,492.00 | 1,497.00 | 5,853.93 | 28,118 |
| 2023-08-01 | 1,505.00 | 1,549.00 | 1,505.00 | 1,548.00 | 6,053.36 | 34,997 |
| 2023-07-31 | 1,488.00 | 1,550.00 | 1,460.00 | 1,494.00 | 5,842.20 | 19,422 |
| 2023-07-28 | 1,450.00 | 1,492.00 | 1,450.00 | 1,482.00 | 5,795.27 | 21,250 |
| 2023-07-27 | 1,384.00 | 1,521.00 | 1,384.00 | 1,472.00 | 5,756.17 | 79,686 |
| 2023-07-26 | 1,550.00 | 1,550.00 | 1,349.00 | 1,384.00 | 5,412.05 | 160,720 |
| 2023-07-25 | 1,580.00 | 1,648.00 | 1,505.00 | 1,525.00 | 5,963.42 | 57,509 |
| 2023-07-24 | 1,774.00 | 1,774.00 | 1,570.00 | 1,580.00 | 6,178.50 | 207,840 |
| 2023-07-21 | 1,609.00 | 1,654.00 | 1,588.00 | 1,632.00 | 6,381.84 | 113,836 |
| 2023-07-20 | 1,562.00 | 1,609.00 | 1,551.00 | 1,597.00 | 6,244.97 | 56,423 |
| 2023-07-19 | 1,571.00 | 1,571.00 | 1,534.00 | 1,560.00 | 6,100.29 | 21,277 |
| 2023-07-18 | 1,586.00 | 1,605.00 | 1,553.00 | 1,566.00 | 6,123.75 | 33,185 |
| 2023-07-17 | 1,647.00 | 1,665.00 | 1,583.00 | 1,591.00 | 6,221.51 | 60,154 |
| 2023-07-14 | 1,585.00 | 1,606.00 | 1,561.00 | 1,606.00 | 6,280.17 | 56,715 |
| 2023-07-13 | 1,564.00 | 1,606.00 | 1,552.00 | 1,583.00 | 6,190.23 | 29,674 |
| 2023-07-12 | 1,535.00 | 1,553.00 | 1,530.00 | 1,549.00 | 6,057.27 | 23,107 |
| 2023-07-11 | 1,533.00 | 1,557.00 | 1,505.00 | 1,535.00 | 6,002.53 | 25,135 |
| 2023-07-10 | 1,506.00 | 1,541.00 | 1,506.00 | 1,530.00 | 5,982.97 | 19,394 |
| 2023-07-07 | 1,554.00 | 1,566.00 | 1,515.00 | 1,525.00 | 5,963.42 | 37,134 |
| 2023-07-06 | 1,602.00 | 1,616.00 | 1,561.00 | 1,561.00 | 6,104.20 | 34,320 |
| 2023-07-05 | 1,659.00 | 1,677.00 | 1,605.00 | 1,605.00 | 6,276.26 | 39,004 |
| 2023-07-04 | 1,630.00 | 1,630.00 | 1,603.00 | 1,624.00 | 6,350.55 | 25,371 |
| 2023-07-03 | 1,577.00 | 1,630.00 | 1,577.00 | 1,620.00 | 6,334.91 | 35,134 |
| 2023-06-30 | 1,579.00 | 1,598.00 | 1,555.00 | 1,569.00 | 6,135.48 | 20,819 |
| 2023-06-29 | 1,597.00 | 1,604.00 | 1,570.00 | 1,580.00 | 6,178.50 | 24,045 |
| 2023-06-28 | 1,594.00 | 1,602.00 | 1,592.00 | 1,600.00 | 6,256.70 | 17,395 |
| 2023-06-27 | 1,589.00 | 1,613.00 | 1,585.00 | 1,594.00 | 6,233.24 | 27,066 |
| 2023-06-26 | 1,613.00 | 1,623.00 | 1,560.00 | 1,603.00 | 6,268.44 | 47,047 |
| 2023-06-23 | 1,647.00 | 1,647.00 | 1,611.00 | 1,619.00 | 6,331.00 | 54,454 |
| 2023-06-22 | 1,651.00 | 1,665.00 | 1,631.00 | 1,647.00 | 6,440.49 | 33,370 |
| 2023-06-21 | 1,690.00 | 1,698.00 | 1,653.00 | 1,655.00 | 6,471.78 | 42,609 |
| 2023-06-20 | 1,673.00 | 1,689.00 | 1,671.00 | 1,687.00 | 6,596.91 | 17,051 |
| 2023-06-19 | 1,679.00 | 1,690.00 | 1,662.00 | 1,678.00 | 6,561.72 | 14,478 |
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.