Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 2,505.00 | 2,510.00 | 2,420.00 | 2,495.00 | 9,756.55 | 345,056 |
| 2022-12-20 | 2,620.00 | 2,660.00 | 2,440.00 | 2,500.00 | 9,776.10 | 452,799 |
| 2022-12-19 | 2,700.00 | 2,965.00 | 2,630.00 | 2,665.00 | 10,421.32 | 3,109,635 |
| 2022-12-16 | 2,890.00 | 3,075.00 | 2,600.00 | 2,665.00 | 10,421.32 | 5,971,921 |
| 2022-12-15 | 2,600.00 | 2,720.00 | 2,480.00 | 2,600.00 | 10,167.14 | 1,832,850 |
| 2022-12-14 | 2,355.00 | 2,785.00 | 2,250.00 | 2,695.00 | 10,538.64 | 5,426,812 |
| 2022-12-13 | 2,030.00 | 2,220.00 | 2,030.00 | 2,145.00 | 8,387.89 | 366,809 |
| 2022-12-12 | 2,150.00 | 2,265.00 | 1,970.00 | 2,015.00 | 7,879.54 | 206,460 |
| 2022-12-09 | 1,975.00 | 2,060.00 | 1,970.00 | 2,045.00 | 7,996.85 | 34,705 |
| 2022-12-08 | 2,050.00 | 2,050.00 | 1,965.00 | 1,965.00 | 7,684.01 | 45,194 |
| 2022-12-07 | 2,045.00 | 2,050.00 | 2,000.00 | 2,050.00 | 8,016.40 | 24,432 |
| 2022-12-06 | 2,060.00 | 2,080.00 | 2,020.00 | 2,050.00 | 8,016.40 | 30,887 |
| 2022-12-05 | 2,100.00 | 2,125.00 | 2,050.00 | 2,080.00 | 8,133.72 | 85,567 |
| 2022-12-02 | 1,960.00 | 2,395.00 | 1,900.00 | 2,075.00 | 8,114.16 | 1,133,118 |
| 2022-12-01 | 1,960.00 | 1,990.00 | 1,940.00 | 1,950.00 | 7,625.36 | 40,830 |
| 2022-11-30 | 1,935.00 | 1,970.00 | 1,905.00 | 1,925.00 | 7,527.60 | 69,636 |
| 2022-11-29 | 1,860.00 | 1,955.00 | 1,855.00 | 1,935.00 | 7,566.70 | 9,061 |
| 2022-11-28 | 1,950.00 | 1,950.00 | 1,805.00 | 1,900.00 | 7,429.84 | 20,035 |
| 2022-11-25 | 1,960.00 | 1,965.00 | 1,935.00 | 1,940.00 | 7,586.25 | 22,893 |
| 2022-11-24 | 1,975.00 | 1,975.00 | 1,945.00 | 1,955.00 | 7,644.91 | 13,950 |
| 2022-11-23 | 1,920.00 | 1,985.00 | 1,920.00 | 1,955.00 | 7,644.91 | 19,180 |
| 2022-11-22 | 1,940.00 | 1,980.00 | 1,915.00 | 1,915.00 | 7,488.49 | 14,319 |
| 2022-11-21 | 1,985.00 | 2,010.00 | 1,950.00 | 1,950.00 | 7,625.36 | 19,095 |
| 2022-11-18 | 2,015.00 | 2,045.00 | 1,980.00 | 1,995.00 | 7,801.33 | 12,715 |
| 2022-11-17 | 1,995.00 | 2,030.00 | 1,980.00 | 2,015.00 | 7,879.54 | 15,456 |
| 2022-11-16 | 2,035.00 | 2,060.00 | 1,980.00 | 2,015.00 | 7,879.54 | 26,282 |
| 2022-11-15 | 1,955.00 | 2,045.00 | 1,955.00 | 2,025.00 | 7,918.64 | 37,522 |
| 2022-11-14 | 1,930.00 | 1,980.00 | 1,915.00 | 1,975.00 | 7,723.12 | 24,584 |
| 2022-11-11 | 1,935.00 | 1,955.00 | 1,920.00 | 1,920.00 | 7,508.04 | 30,453 |
| 2022-11-10 | 1,910.00 | 1,920.00 | 1,880.00 | 1,915.00 | 7,488.49 | 8,611 |
| 2022-11-09 | 1,870.00 | 1,920.00 | 1,870.00 | 1,910.00 | 7,468.94 | 25,387 |
| 2022-11-08 | 1,830.00 | 1,875.00 | 1,830.00 | 1,870.00 | 7,312.52 | 24,172 |
| 2022-11-07 | 1,825.00 | 1,840.00 | 1,815.00 | 1,825.00 | 7,136.55 | 6,416 |
| 2022-11-04 | 1,840.00 | 1,850.00 | 1,780.00 | 1,810.00 | 7,077.90 | 26,289 |
| 2022-11-03 | 1,830.00 | 1,845.00 | 1,810.00 | 1,840.00 | 7,195.21 | 7,109 |
| 2022-11-02 | 1,840.00 | 1,870.00 | 1,825.00 | 1,855.00 | 7,253.87 | 26,313 |
| 2022-11-01 | 1,840.00 | 1,855.00 | 1,820.00 | 1,840.00 | 7,195.21 | 17,314 |
| 2022-10-31 | 1,910.00 | 1,910.00 | 1,840.00 | 1,840.00 | 7,195.21 | 17,204 |
| 2022-10-28 | 1,945.00 | 1,945.00 | 1,830.00 | 1,865.00 | 7,292.97 | 22,600 |
| 2022-10-27 | 1,850.00 | 2,030.00 | 1,850.00 | 1,920.00 | 7,508.04 | 129,443 |
| 2022-10-26 | 1,885.00 | 1,895.00 | 1,840.00 | 1,855.00 | 7,253.87 | 8,934 |
| 2022-10-25 | 1,900.00 | 1,920.00 | 1,875.00 | 1,885.00 | 7,371.18 | 22,244 |
| 2022-10-24 | 1,880.00 | 1,920.00 | 1,860.00 | 1,875.00 | 7,332.07 | 21,008 |
| 2022-10-21 | 1,885.00 | 1,915.00 | 1,855.00 | 1,865.00 | 7,292.97 | 20,140 |
| 2022-10-20 | 1,930.00 | 1,935.00 | 1,880.00 | 1,885.00 | 7,371.18 | 14,096 |
| 2022-10-19 | 1,955.00 | 1,965.00 | 1,905.00 | 1,930.00 | 7,547.15 | 10,845 |
| 2022-10-18 | 1,900.00 | 1,960.00 | 1,900.00 | 1,935.00 | 7,566.70 | 14,726 |
| 2022-10-17 | 1,870.00 | 1,895.00 | 1,820.00 | 1,880.00 | 7,351.63 | 13,163 |
| 2022-10-14 | 1,750.00 | 1,900.00 | 1,750.00 | 1,880.00 | 7,351.63 | 51,401 |
| 2022-10-13 | 1,850.00 | 1,855.00 | 1,670.00 | 1,735.00 | 6,784.61 | 54,462 |
| 2022-10-12 | 1,860.00 | 1,905.00 | 1,835.00 | 1,860.00 | 7,273.42 | 34,239 |
| 2022-10-11 | 1,990.00 | 1,990.00 | 1,885.00 | 1,895.00 | 7,410.28 | 46,242 |
| 2022-10-07 | 1,975.00 | 2,300.00 | 1,975.00 | 2,015.00 | 7,879.54 | 190,717 |
| 2022-10-06 | 1,965.00 | 2,005.00 | 1,935.00 | 1,980.00 | 7,742.67 | 25,991 |
| 2022-10-05 | 1,995.00 | 2,000.00 | 1,900.00 | 1,930.00 | 7,547.15 | 34,980 |
| 2022-10-04 | 1,940.00 | 1,980.00 | 1,920.00 | 1,970.00 | 7,703.57 | 31,494 |
| 2022-09-30 | 1,900.00 | 1,945.00 | 1,860.00 | 1,920.00 | 7,508.04 | 26,648 |
| 2022-09-29 | 1,890.00 | 1,970.00 | 1,890.00 | 1,910.00 | 7,468.94 | 51,767 |
| 2022-09-28 | 1,925.00 | 1,970.00 | 1,840.00 | 1,885.00 | 7,371.18 | 34,321 |
| 2022-09-27 | 1,905.00 | 1,970.00 | 1,885.00 | 1,925.00 | 7,527.60 | 27,821 |
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.