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
2022-06-292,410.002,515.002,405.002,480.009,697.8932,378
2022-06-282,470.002,520.002,420.002,470.009,658.7924,869
2022-06-272,405.002,535.002,345.002,500.009,776.1071,448
2022-06-242,250.002,380.002,220.002,380.009,306.8561,488
2022-06-232,435.002,490.002,250.002,250.008,798.49162,426
2022-06-222,430.002,885.002,370.002,495.009,756.551,333,443
2022-06-212,390.002,445.002,350.002,410.009,424.1633,685
2022-06-202,510.002,545.002,355.002,390.009,345.9556,190
2022-06-172,400.002,700.002,400.002,545.009,952.07159,281
2022-06-162,540.002,650.002,500.002,500.009,776.1040,911
2022-06-152,670.002,695.002,480.002,490.009,737.0062,100
2022-06-142,610.002,715.002,580.002,670.0010,440.8740,128
2022-06-132,885.002,885.002,705.002,715.0010,616.8441,323
2022-06-102,880.002,915.002,855.002,860.0011,183.8618,262
2022-06-092,920.002,945.002,865.002,890.0011,301.1724,563
2022-06-082,905.002,960.002,900.002,920.0011,418.4817,777
2022-06-072,970.002,970.002,895.002,915.0011,398.9332,507
2022-06-032,970.002,990.002,940.002,970.0011,614.0130,492
2022-06-022,930.002,965.002,885.002,960.0011,574.9038,126
2022-05-312,945.002,980.002,875.002,940.0011,496.6954,353
2022-05-302,825.002,945.002,825.002,940.0011,496.6973,831
2022-05-272,810.002,875.002,780.002,850.0011,144.7543,293
2022-05-262,770.002,855.002,770.002,795.0010,929.6833,633
2022-05-252,745.002,790.002,735.002,780.0010,871.0221,112
2022-05-242,845.002,845.002,745.002,745.0010,734.1632,440
2022-05-232,810.002,870.002,790.002,825.0011,046.9930,980
2022-05-202,750.002,790.002,750.002,785.0010,890.5820,746
2022-05-192,750.002,775.002,695.002,750.0010,753.7147,160
2022-05-182,850.002,865.002,785.002,800.0010,949.2348,919
2022-05-172,875.002,910.002,805.002,835.0011,086.1042,102
2022-05-162,810.002,930.002,805.002,860.0011,183.8682,278
2022-05-132,705.002,820.002,705.002,770.0010,831.9245,029
2022-05-122,770.002,920.002,700.002,705.0010,577.7482,679
2022-05-112,745.002,855.002,745.002,815.0011,007.8924,222
2022-05-102,805.002,805.002,695.002,790.0010,910.1339,263
2022-05-092,900.002,905.002,780.002,815.0011,007.8962,655
2022-05-062,965.002,965.002,900.002,905.0011,359.8342,815
2022-05-043,020.003,025.002,965.002,970.0011,614.0153,040
2022-05-032,985.003,030.002,985.003,025.0011,829.0873,988
2022-05-022,900.002,985.002,890.002,980.0011,653.1154,473
2022-04-292,875.002,950.002,875.002,920.0011,418.4853,387
2022-04-282,885.002,885.002,850.002,870.0011,222.9648,390
2022-04-272,900.002,925.002,845.002,870.0011,222.96115,947
2022-04-262,950.002,990.002,925.002,955.0011,555.3556,184
2022-04-252,980.002,990.002,935.002,935.0011,477.1480,389
2022-04-223,005.003,015.002,985.003,010.0011,770.4254,239
2022-04-213,010.003,080.003,000.003,010.0011,770.4250,511
2022-04-203,020.003,020.002,995.003,005.0011,750.8746,439
2022-04-193,030.003,040.002,990.003,005.0011,750.8753,136
2022-04-183,005.003,080.002,985.003,020.0011,809.53117,405
2022-04-153,035.003,035.002,970.003,005.0011,750.8748,454
2022-04-143,010.003,090.002,985.003,010.0011,770.42103,942
2022-04-132,935.003,190.002,905.002,995.0011,711.77243,546
2022-04-122,975.002,990.002,890.002,935.0011,477.1469,579
2022-04-113,010.003,040.002,975.002,975.0011,633.5653,486
2022-04-083,000.003,050.002,985.003,000.0011,731.3270,687
2022-04-073,045.003,055.002,980.003,000.0011,731.32104,453
2022-04-063,100.003,100.003,060.003,070.0012,005.05118,536
2022-04-053,110.003,115.003,085.003,110.0012,161.47110,292
2022-04-043,080.003,130.003,075.003,100.0012,122.36125,921
← NewerPage 18 of 20 · 1,189 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.