Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,662.00 | 1,684.00 | 1,655.00 | 1,668.00 | 6,522.61 | 25,345 |
| 2023-06-15 | 1,695.00 | 1,703.00 | 1,658.00 | 1,660.00 | 6,491.33 | 61,272 |
| 2023-06-14 | 1,720.00 | 1,725.00 | 1,694.00 | 1,695.00 | 6,628.20 | 47,457 |
| 2023-06-13 | 1,718.00 | 1,739.00 | 1,710.00 | 1,720.00 | 6,725.96 | 32,708 |
| 2023-06-12 | 1,719.00 | 1,728.00 | 1,704.00 | 1,718.00 | 6,718.14 | 23,446 |
| 2023-06-09 | 1,710.00 | 1,740.00 | 1,706.00 | 1,717.00 | 6,714.23 | 24,033 |
| 2023-06-08 | 1,732.00 | 1,732.00 | 1,697.00 | 1,712.00 | 6,694.67 | 53,040 |
| 2023-06-07 | 1,726.00 | 1,760.00 | 1,716.00 | 1,720.00 | 6,725.96 | 37,790 |
| 2023-06-05 | 1,716.00 | 1,731.00 | 1,715.00 | 1,726.00 | 6,749.42 | 15,262 |
| 2023-06-02 | 1,723.00 | 1,735.00 | 1,723.00 | 1,731.00 | 6,768.97 | 12,387 |
| 2023-06-01 | 1,735.00 | 1,735.00 | 1,710.00 | 1,723.00 | 6,737.69 | 22,481 |
| 2023-05-31 | 1,737.00 | 1,737.00 | 1,715.00 | 1,721.00 | 6,729.87 | 18,999 |
| 2023-05-30 | 1,740.00 | 1,740.00 | 1,718.00 | 1,732.00 | 6,772.88 | 17,996 |
| 2023-05-26 | 1,731.00 | 1,739.00 | 1,720.00 | 1,725.00 | 6,745.51 | 19,042 |
| 2023-05-25 | 1,774.00 | 1,785.00 | 1,720.00 | 1,735.00 | 6,784.61 | 33,045 |
| 2023-05-24 | 1,759.00 | 1,788.00 | 1,754.00 | 1,755.00 | 6,862.82 | 55,136 |
| 2023-05-23 | 1,753.00 | 1,768.00 | 1,740.00 | 1,759.00 | 6,878.46 | 45,750 |
| 2023-05-22 | 1,730.00 | 1,760.00 | 1,724.00 | 1,752.00 | 6,851.09 | 30,564 |
| 2023-05-19 | 1,723.00 | 1,728.00 | 1,713.00 | 1,727.00 | 6,753.33 | 30,532 |
| 2023-05-18 | 1,692.00 | 1,734.00 | 1,692.00 | 1,723.00 | 6,737.69 | 45,745 |
| 2023-05-17 | 1,682.00 | 1,710.00 | 1,675.00 | 1,702.00 | 6,655.57 | 18,124 |
| 2023-05-16 | 1,686.00 | 1,698.00 | 1,674.00 | 1,680.00 | 6,569.54 | 23,758 |
| 2023-05-15 | 1,713.00 | 1,713.00 | 1,669.00 | 1,683.00 | 6,581.27 | 36,364 |
| 2023-05-12 | 1,705.00 | 1,721.00 | 1,682.00 | 1,713.00 | 6,698.58 | 44,638 |
| 2023-05-11 | 1,714.00 | 1,725.00 | 1,699.00 | 1,705.00 | 6,667.30 | 28,516 |
| 2023-05-10 | 1,710.00 | 1,724.00 | 1,696.00 | 1,699.00 | 6,643.84 | 18,198 |
| 2023-05-09 | 1,717.00 | 1,759.00 | 1,704.00 | 1,710.00 | 6,686.85 | 25,344 |
| 2023-05-08 | 1,720.00 | 1,765.00 | 1,717.00 | 1,726.00 | 6,749.42 | 50,866 |
| 2023-05-04 | 1,720.00 | 1,741.00 | 1,670.00 | 1,715.00 | 6,706.40 | 51,839 |
| 2023-05-03 | 1,702.00 | 1,727.00 | 1,694.00 | 1,705.00 | 6,667.30 | 42,248 |
| 2023-05-02 | 1,669.00 | 1,705.00 | 1,655.00 | 1,703.00 | 6,659.48 | 27,138 |
| 2023-04-28 | 1,682.00 | 1,700.00 | 1,657.00 | 1,669.00 | 6,526.52 | 32,065 |
| 2023-04-27 | 1,685.00 | 1,718.00 | 1,650.00 | 1,682.00 | 6,577.36 | 48,557 |
| 2023-04-26 | 1,699.00 | 1,713.00 | 1,650.00 | 1,685.00 | 6,589.09 | 43,020 |
| 2023-04-25 | 1,700.00 | 1,709.00 | 1,661.00 | 1,686.00 | 6,593.00 | 74,763 |
| 2023-04-24 | 1,755.00 | 1,764.00 | 1,700.00 | 1,700.00 | 6,647.75 | 55,442 |
| 2023-04-21 | 1,740.00 | 1,765.00 | 1,731.00 | 1,740.00 | 6,804.17 | 42,228 |
| 2023-04-20 | 1,787.00 | 1,787.00 | 1,742.00 | 1,750.00 | 6,843.27 | 69,518 |
| 2023-04-19 | 1,790.00 | 1,799.00 | 1,765.00 | 1,787.00 | 6,987.96 | 69,844 |
| 2023-04-18 | 1,810.00 | 1,820.00 | 1,764.00 | 1,808.00 | 7,070.08 | 85,606 |
| 2023-04-17 | 1,821.00 | 1,838.00 | 1,795.00 | 1,808.00 | 7,070.08 | 53,791 |
| 2023-04-14 | 1,824.00 | 1,853.00 | 1,800.00 | 1,810.00 | 7,077.90 | 97,481 |
| 2023-04-13 | 1,790.00 | 1,824.00 | 1,772.00 | 1,820.00 | 7,117.00 | 55,012 |
| 2023-04-12 | 1,759.00 | 1,826.00 | 1,754.00 | 1,790.00 | 6,999.69 | 105,379 |
| 2023-04-11 | 1,738.00 | 1,762.00 | 1,717.00 | 1,759.00 | 6,878.46 | 49,134 |
| 2023-04-10 | 1,800.00 | 1,805.00 | 1,730.00 | 1,737.00 | 6,792.43 | 66,713 |
| 2023-04-07 | 1,824.00 | 1,824.00 | 1,770.00 | 1,789.00 | 6,995.78 | 29,346 |
| 2023-04-06 | 1,827.00 | 1,855.00 | 1,790.00 | 1,790.00 | 6,999.69 | 76,221 |
| 2023-04-05 | 1,809.00 | 1,879.00 | 1,789.00 | 1,828.00 | 7,148.28 | 135,733 |
| 2023-04-04 | 1,765.00 | 1,831.00 | 1,722.00 | 1,810.00 | 7,077.90 | 187,575 |
| 2023-04-03 | 1,723.00 | 1,729.00 | 1,706.00 | 1,718.00 | 6,718.14 | 59,399 |
| 2023-03-31 | 1,732.00 | 1,732.00 | 1,706.00 | 1,725.00 | 6,745.51 | 41,689 |
| 2023-03-30 | 1,717.00 | 1,740.00 | 1,703.00 | 1,719.00 | 6,722.05 | 43,800 |
| 2023-03-29 | 1,764.00 | 1,764.00 | 1,696.00 | 1,709.00 | 6,682.94 | 44,753 |
| 2023-03-28 | 1,720.00 | 1,726.00 | 1,708.00 | 1,720.00 | 6,725.96 | 24,918 |
| 2023-03-27 | 1,725.00 | 1,725.00 | 1,671.00 | 1,716.00 | 6,710.31 | 50,554 |
| 2023-03-24 | 1,693.00 | 1,721.00 | 1,665.00 | 1,718.00 | 6,718.14 | 48,553 |
| 2023-03-23 | 1,740.00 | 1,750.00 | 1,690.00 | 1,690.00 | 6,608.64 | 73,458 |
| 2023-03-22 | 1,753.00 | 1,763.00 | 1,722.00 | 1,745.00 | 6,823.72 | 45,330 |
| 2023-03-21 | 1,798.00 | 1,815.00 | 1,745.00 | 1,751.00 | 6,847.18 | 40,466 |
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.