See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 053950.KQ stock page

Kyung Nam Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-262,030.002,040.001,890.001,910.007,468.9450,432
2022-09-232,035.002,150.002,020.002,025.007,918.6429,449
2022-09-222,130.002,130.002,030.002,080.008,133.7246,532
2022-09-212,165.002,245.002,145.002,155.008,427.0019,281
2022-09-202,200.002,225.002,170.002,190.008,563.8621,909
2022-09-192,220.002,245.002,180.002,190.008,563.8621,571
2022-09-162,270.002,275.002,245.002,245.008,778.947,311
2022-09-152,335.002,340.002,270.002,280.008,915.808,251
2022-09-142,275.002,330.002,235.002,315.009,052.6712,646
2022-09-132,265.002,350.002,265.002,325.009,091.7726,207
2022-09-082,235.002,280.002,220.002,230.008,720.2810,539
2022-09-072,275.002,325.002,200.002,230.008,720.2821,221
2022-09-062,290.002,320.002,270.002,295.008,974.4615,815
2022-09-052,320.002,355.002,255.002,260.008,837.5931,460
2022-09-022,335.002,360.002,305.002,320.009,072.2222,110
2022-09-012,380.002,380.002,335.002,335.009,130.8826,046
2022-08-312,390.002,400.002,360.002,390.009,345.9510,122
2022-08-302,345.002,400.002,345.002,385.009,326.4012,825
2022-08-292,350.002,405.002,330.002,365.009,248.1920,643
2022-08-262,470.002,490.002,435.002,445.009,561.0314,896
2022-08-252,430.002,460.002,400.002,445.009,561.0319,667
2022-08-242,400.002,450.002,370.002,395.009,365.5012,129
2022-08-232,420.002,450.002,380.002,395.009,365.5017,700
2022-08-222,505.002,505.002,415.002,420.009,463.2637,426
2022-08-192,545.002,545.002,515.002,515.009,834.7616,789
2022-08-182,550.002,550.002,515.002,530.009,893.4129,281
2022-08-172,595.002,595.002,550.002,560.0010,010.7319,012
2022-08-162,570.002,595.002,550.002,580.0010,088.9430,714
2022-08-122,550.002,560.002,540.002,555.009,991.1733,832
2022-08-112,535.002,580.002,535.002,555.009,991.1723,707
2022-08-102,590.002,590.002,545.002,550.009,971.6223,329
2022-08-092,585.002,595.002,565.002,585.0010,108.4917,153
2022-08-082,620.002,640.002,575.002,585.0010,108.4916,552
2022-08-052,580.002,665.002,550.002,620.0010,245.3584,478
2022-08-042,550.002,595.002,545.002,565.0010,030.2834,013
2022-08-032,555.002,570.002,530.002,545.009,952.0729,664
2022-08-022,595.002,595.002,540.002,555.009,991.1727,603
2022-08-012,575.002,605.002,560.002,585.0010,108.4933,967
2022-07-292,635.002,675.002,570.002,575.0010,069.3876,290
2022-07-282,690.002,700.002,615.002,620.0010,245.3544,494
2022-07-272,650.002,730.002,650.002,675.0010,460.4349,589
2022-07-262,700.002,730.002,645.002,670.0010,440.8740,919
2022-07-252,725.002,765.002,690.002,705.0010,577.7450,356
2022-07-222,800.002,820.002,735.002,750.0010,753.7160,276
2022-07-212,865.002,890.002,770.002,805.0010,968.78119,036
2022-07-202,945.002,945.002,845.002,870.0011,222.96141,733
2022-07-192,900.002,985.002,835.002,900.0011,340.28127,222
2022-07-182,990.003,000.002,700.002,905.0011,359.83246,482
2022-07-152,950.003,070.002,935.002,990.0011,692.22379,689
2022-07-143,015.003,060.002,920.002,940.0011,496.69566,663
2022-07-132,960.002,995.002,820.002,920.0011,418.48646,061
2022-07-122,860.003,100.002,685.002,915.0011,398.932,133,275
2022-07-112,665.002,780.002,660.002,780.0010,871.02112,755
2022-07-082,595.002,700.002,595.002,655.0010,382.2281,494
2022-07-072,545.002,610.002,530.002,575.0010,069.3856,908
2022-07-062,475.002,620.002,455.002,530.009,893.41114,455
2022-07-052,350.002,740.002,350.002,490.009,737.00438,069
2022-07-042,330.002,410.002,290.002,340.009,150.4319,317
2022-07-012,445.002,525.002,335.002,355.009,209.0933,640
2022-06-302,510.002,525.002,450.002,450.009,580.5830,236
← NewerPage 17 of 20 · 1,196 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.