Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,756.00 | 1,819.00 | 1,750.00 | 1,797.00 | 7,027.06 | 59,147 |
| 2023-03-17 | 1,700.00 | 1,777.00 | 1,700.00 | 1,756.00 | 6,866.73 | 63,709 |
| 2023-03-16 | 1,725.00 | 1,754.00 | 1,690.00 | 1,721.00 | 6,729.87 | 75,464 |
| 2023-03-15 | 1,750.00 | 1,766.00 | 1,736.00 | 1,754.00 | 6,858.91 | 53,718 |
| 2023-03-14 | 1,753.00 | 1,815.00 | 1,717.00 | 1,732.00 | 6,772.88 | 92,363 |
| 2023-03-13 | 1,822.00 | 1,839.00 | 1,770.00 | 1,806.00 | 7,062.25 | 125,009 |
| 2023-03-10 | 1,845.00 | 1,845.00 | 1,808.00 | 1,824.00 | 7,132.64 | 115,037 |
| 2023-03-09 | 1,876.00 | 1,880.00 | 1,839.00 | 1,856.00 | 7,257.78 | 78,701 |
| 2023-03-08 | 1,890.00 | 1,890.00 | 1,857.00 | 1,876.00 | 7,335.99 | 47,149 |
| 2023-03-07 | 1,897.00 | 1,906.00 | 1,869.00 | 1,899.00 | 7,425.93 | 67,735 |
| 2023-03-06 | 1,931.00 | 1,948.00 | 1,855.00 | 1,898.00 | 7,422.01 | 131,765 |
| 2023-03-03 | 1,918.00 | 1,956.00 | 1,918.00 | 1,926.00 | 7,531.51 | 142,483 |
| 2023-03-02 | 1,970.00 | 1,970.00 | 1,915.00 | 1,921.00 | 7,511.96 | 101,739 |
| 2023-02-28 | 1,967.00 | 1,983.00 | 1,958.00 | 1,959.00 | 7,660.55 | 56,416 |
| 2023-02-27 | 1,974.00 | 1,981.00 | 1,930.00 | 1,970.00 | 7,703.57 | 51,454 |
| 2023-02-24 | 2,015.00 | 2,040.00 | 1,950.00 | 1,976.00 | 7,727.03 | 139,926 |
| 2023-02-23 | 2,045.00 | 2,060.00 | 1,996.00 | 2,015.00 | 7,879.54 | 73,839 |
| 2023-02-22 | 2,095.00 | 2,095.00 | 2,015.00 | 2,045.00 | 7,996.85 | 100,685 |
| 2023-02-21 | 2,145.00 | 2,180.00 | 2,105.00 | 2,110.00 | 8,251.03 | 53,435 |
| 2023-02-20 | 2,070.00 | 2,160.00 | 2,065.00 | 2,135.00 | 8,348.79 | 115,724 |
| 2023-02-17 | 2,095.00 | 2,110.00 | 2,070.00 | 2,080.00 | 8,133.72 | 53,307 |
| 2023-02-16 | 2,105.00 | 2,140.00 | 2,100.00 | 2,110.00 | 8,251.03 | 78,346 |
| 2023-02-15 | 2,150.00 | 2,160.00 | 2,070.00 | 2,105.00 | 8,231.48 | 212,457 |
| 2023-02-14 | 2,165.00 | 2,190.00 | 2,150.00 | 2,155.00 | 8,427.00 | 64,255 |
| 2023-02-13 | 2,170.00 | 2,180.00 | 2,140.00 | 2,165.00 | 8,466.10 | 108,192 |
| 2023-02-10 | 2,225.00 | 2,230.00 | 2,145.00 | 2,185.00 | 8,544.31 | 168,590 |
| 2023-02-09 | 2,270.00 | 2,280.00 | 2,160.00 | 2,240.00 | 8,759.39 | 176,059 |
| 2023-02-08 | 2,300.00 | 2,300.00 | 2,265.00 | 2,275.00 | 8,896.25 | 98,531 |
| 2023-02-07 | 2,275.00 | 2,310.00 | 2,265.00 | 2,285.00 | 8,935.36 | 132,787 |
| 2023-02-06 | 2,280.00 | 2,280.00 | 2,240.00 | 2,280.00 | 8,915.80 | 119,722 |
| 2023-02-03 | 2,270.00 | 2,315.00 | 2,270.00 | 2,280.00 | 8,915.80 | 113,786 |
| 2023-02-02 | 2,250.00 | 2,285.00 | 2,250.00 | 2,275.00 | 8,896.25 | 105,289 |
| 2023-02-01 | 2,280.00 | 2,305.00 | 2,235.00 | 2,240.00 | 8,759.39 | 121,026 |
| 2023-01-31 | 2,275.00 | 2,290.00 | 2,230.00 | 2,245.00 | 8,778.94 | 136,289 |
| 2023-01-30 | 2,315.00 | 2,350.00 | 2,285.00 | 2,285.00 | 8,935.36 | 138,549 |
| 2023-01-27 | 2,285.00 | 2,325.00 | 2,270.00 | 2,320.00 | 9,072.22 | 153,449 |
| 2023-01-26 | 2,290.00 | 2,300.00 | 2,245.00 | 2,270.00 | 8,876.70 | 281,270 |
| 2023-01-25 | 2,335.00 | 2,340.00 | 2,300.00 | 2,315.00 | 9,052.67 | 204,090 |
| 2023-01-20 | 2,310.00 | 2,420.00 | 2,295.00 | 2,320.00 | 9,072.22 | 467,475 |
| 2023-01-19 | 2,340.00 | 2,355.00 | 2,275.00 | 2,325.00 | 9,091.77 | 358,726 |
| 2023-01-18 | 2,440.00 | 2,445.00 | 2,300.00 | 2,340.00 | 9,150.43 | 737,327 |
| 2023-01-17 | 2,655.00 | 2,665.00 | 2,420.00 | 2,450.00 | 9,580.58 | 970,860 |
| 2023-01-16 | 2,670.00 | 2,715.00 | 2,620.00 | 2,710.00 | 10,597.29 | 275,597 |
| 2023-01-13 | 2,760.00 | 2,780.00 | 2,695.00 | 2,700.00 | 10,558.19 | 352,130 |
| 2023-01-12 | 2,820.00 | 2,860.00 | 2,705.00 | 2,785.00 | 10,890.58 | 515,027 |
| 2023-01-11 | 2,800.00 | 2,855.00 | 2,790.00 | 2,810.00 | 10,988.34 | 517,618 |
| 2023-01-10 | 2,980.00 | 2,995.00 | 2,770.00 | 2,805.00 | 10,968.78 | 1,350,636 |
| 2023-01-09 | 2,950.00 | 2,970.00 | 2,845.00 | 2,920.00 | 11,418.48 | 988,803 |
| 2023-01-06 | 2,980.00 | 3,060.00 | 2,945.00 | 2,995.00 | 11,711.77 | 792,408 |
| 2023-01-05 | 3,165.00 | 3,235.00 | 2,945.00 | 3,005.00 | 11,750.87 | 2,002,272 |
| 2023-01-04 | 3,105.00 | 3,250.00 | 2,970.00 | 3,160.00 | 12,356.99 | 3,181,046 |
| 2023-01-03 | 3,455.00 | 3,505.00 | 3,075.00 | 3,155.00 | 12,337.44 | 3,822,506 |
| 2023-01-02 | 2,930.00 | 3,480.00 | 2,820.00 | 3,480.00 | 13,608.33 | 9,149,202 |
| 2022-12-29 | 2,450.00 | 2,965.00 | 2,410.00 | 2,680.00 | 10,479.98 | 6,334,627 |
| 2022-12-28 | 2,420.00 | 2,545.00 | 2,375.00 | 2,375.00 | 9,287.29 | 463,857 |
| 2022-12-27 | 2,520.00 | 2,530.00 | 2,405.00 | 2,415.00 | 9,443.71 | 373,294 |
| 2022-12-26 | 2,435.00 | 2,665.00 | 2,410.00 | 2,550.00 | 9,971.62 | 1,709,954 |
| 2022-12-23 | 2,510.00 | 2,660.00 | 2,330.00 | 2,345.00 | 9,169.98 | 1,914,104 |
| 2022-12-22 | 2,440.00 | 2,475.00 | 2,380.00 | 2,425.00 | 9,482.82 | 393,808 |
| 2022-12-21 | 2,505.00 | 2,510.00 | 2,420.00 | 2,495.00 | 9,756.55 | 345,056 |
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.