See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.21▲ 3.76%
← 053950.KQ stock page

Kyung Nam Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-201,756.001,819.001,750.001,797.007,027.0659,147
2023-03-171,700.001,777.001,700.001,756.006,866.7363,709
2023-03-161,725.001,754.001,690.001,721.006,729.8775,464
2023-03-151,750.001,766.001,736.001,754.006,858.9153,718
2023-03-141,753.001,815.001,717.001,732.006,772.8892,363
2023-03-131,822.001,839.001,770.001,806.007,062.25125,009
2023-03-101,845.001,845.001,808.001,824.007,132.64115,037
2023-03-091,876.001,880.001,839.001,856.007,257.7878,701
2023-03-081,890.001,890.001,857.001,876.007,335.9947,149
2023-03-071,897.001,906.001,869.001,899.007,425.9367,735
2023-03-061,931.001,948.001,855.001,898.007,422.01131,765
2023-03-031,918.001,956.001,918.001,926.007,531.51142,483
2023-03-021,970.001,970.001,915.001,921.007,511.96101,739
2023-02-281,967.001,983.001,958.001,959.007,660.5556,416
2023-02-271,974.001,981.001,930.001,970.007,703.5751,454
2023-02-242,015.002,040.001,950.001,976.007,727.03139,926
2023-02-232,045.002,060.001,996.002,015.007,879.5473,839
2023-02-222,095.002,095.002,015.002,045.007,996.85100,685
2023-02-212,145.002,180.002,105.002,110.008,251.0353,435
2023-02-202,070.002,160.002,065.002,135.008,348.79115,724
2023-02-172,095.002,110.002,070.002,080.008,133.7253,307
2023-02-162,105.002,140.002,100.002,110.008,251.0378,346
2023-02-152,150.002,160.002,070.002,105.008,231.48212,457
2023-02-142,165.002,190.002,150.002,155.008,427.0064,255
2023-02-132,170.002,180.002,140.002,165.008,466.10108,192
2023-02-102,225.002,230.002,145.002,185.008,544.31168,590
2023-02-092,270.002,280.002,160.002,240.008,759.39176,059
2023-02-082,300.002,300.002,265.002,275.008,896.2598,531
2023-02-072,275.002,310.002,265.002,285.008,935.36132,787
2023-02-062,280.002,280.002,240.002,280.008,915.80119,722
2023-02-032,270.002,315.002,270.002,280.008,915.80113,786
2023-02-022,250.002,285.002,250.002,275.008,896.25105,289
2023-02-012,280.002,305.002,235.002,240.008,759.39121,026
2023-01-312,275.002,290.002,230.002,245.008,778.94136,289
2023-01-302,315.002,350.002,285.002,285.008,935.36138,549
2023-01-272,285.002,325.002,270.002,320.009,072.22153,449
2023-01-262,290.002,300.002,245.002,270.008,876.70281,270
2023-01-252,335.002,340.002,300.002,315.009,052.67204,090
2023-01-202,310.002,420.002,295.002,320.009,072.22467,475
2023-01-192,340.002,355.002,275.002,325.009,091.77358,726
2023-01-182,440.002,445.002,300.002,340.009,150.43737,327
2023-01-172,655.002,665.002,420.002,450.009,580.58970,860
2023-01-162,670.002,715.002,620.002,710.0010,597.29275,597
2023-01-132,760.002,780.002,695.002,700.0010,558.19352,130
2023-01-122,820.002,860.002,705.002,785.0010,890.58515,027
2023-01-112,800.002,855.002,790.002,810.0010,988.34517,618
2023-01-102,980.002,995.002,770.002,805.0010,968.781,350,636
2023-01-092,950.002,970.002,845.002,920.0011,418.48988,803
2023-01-062,980.003,060.002,945.002,995.0011,711.77792,408
2023-01-053,165.003,235.002,945.003,005.0011,750.872,002,272
2023-01-043,105.003,250.002,970.003,160.0012,356.993,181,046
2023-01-033,455.003,505.003,075.003,155.0012,337.443,822,506
2023-01-022,930.003,480.002,820.003,480.0013,608.339,149,202
2022-12-292,450.002,965.002,410.002,680.0010,479.986,334,627
2022-12-282,420.002,545.002,375.002,375.009,287.29463,857
2022-12-272,520.002,530.002,405.002,415.009,443.71373,294
2022-12-262,435.002,665.002,410.002,550.009,971.621,709,954
2022-12-232,510.002,660.002,330.002,345.009,169.981,914,104
2022-12-222,440.002,475.002,380.002,425.009,482.82393,808
2022-12-212,505.002,510.002,420.002,495.009,756.55345,056
← NewerPage 15 of 20 · 1,195 trading daysOlder →

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.