Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 3,110.00 | 3,110.00 | 3,045.00 | 3,080.00 | 12,044.15 | 126,568 |
| 2022-03-31 | 3,080.00 | 3,170.00 | 3,040.00 | 3,110.00 | 12,161.47 | 305,835 |
| 2022-03-30 | 3,100.00 | 3,130.00 | 2,960.00 | 3,050.00 | 11,926.84 | 889,662 |
| 2022-03-29 | 3,445.00 | 3,460.00 | 3,390.00 | 3,405.00 | 13,315.05 | 82,508 |
| 2022-03-28 | 3,335.00 | 3,500.00 | 3,250.00 | 3,425.00 | 13,393.26 | 176,824 |
| 2022-03-25 | 3,685.00 | 3,715.00 | 3,630.00 | 3,645.00 | 14,253.55 | 70,519 |
| 2022-03-24 | 3,685.00 | 3,745.00 | 3,680.00 | 3,685.00 | 14,409.97 | 79,595 |
| 2022-03-23 | 3,750.00 | 3,795.00 | 3,740.00 | 3,760.00 | 14,703.25 | 85,806 |
| 2022-03-22 | 3,720.00 | 3,855.00 | 3,685.00 | 3,810.00 | 14,898.78 | 168,787 |
| 2022-03-21 | 3,750.00 | 3,750.00 | 3,665.00 | 3,700.00 | 14,468.63 | 76,051 |
| 2022-03-18 | 3,805.00 | 3,805.00 | 3,740.00 | 3,740.00 | 14,625.05 | 65,697 |
| 2022-03-17 | 3,765.00 | 3,940.00 | 3,725.00 | 3,775.00 | 14,761.91 | 186,465 |
| 2022-03-16 | 3,735.00 | 3,895.00 | 3,675.00 | 3,725.00 | 14,566.39 | 181,664 |
| 2022-03-15 | 3,635.00 | 3,835.00 | 3,600.00 | 3,670.00 | 14,351.31 | 268,886 |
| 2022-03-14 | 3,635.00 | 4,170.00 | 3,530.00 | 3,650.00 | 14,273.11 | 1,067,360 |
| 2022-03-11 | 3,640.00 | 3,945.00 | 3,620.00 | 3,650.00 | 14,273.11 | 227,933 |
| 2022-03-10 | 3,610.00 | 3,680.00 | 3,580.00 | 3,620.00 | 14,155.79 | 82,013 |
| 2022-03-08 | 3,660.00 | 3,680.00 | 3,580.00 | 3,600.00 | 14,077.58 | 110,463 |
| 2022-03-07 | 3,805.00 | 3,840.00 | 3,700.00 | 3,735.00 | 14,605.49 | 115,350 |
| 2022-03-04 | 3,950.00 | 4,000.00 | 3,830.00 | 3,850.00 | 15,055.19 | 139,754 |
| 2022-03-03 | 4,105.00 | 4,140.00 | 3,970.00 | 3,985.00 | 15,583.10 | 305,812 |
| 2022-03-02 | 4,040.00 | 4,315.00 | 3,985.00 | 4,065.00 | 15,895.94 | 827,066 |
| 2022-02-28 | 3,765.00 | 4,400.00 | 3,605.00 | 3,960.00 | 15,485.34 | 2,817,102 |
| 2022-02-25 | 3,895.00 | 3,990.00 | 3,725.00 | 3,730.00 | 14,585.94 | 240,300 |
| 2022-02-24 | 4,200.00 | 4,200.00 | 3,835.00 | 3,840.00 | 15,016.09 | 516,315 |
| 2022-02-23 | 3,685.00 | 4,585.00 | 3,680.00 | 4,145.00 | 16,208.77 | 3,038,315 |
| 2022-02-22 | 3,600.00 | 3,770.00 | 3,560.00 | 3,600.00 | 14,077.58 | 185,406 |
| 2022-02-21 | 3,510.00 | 4,035.00 | 3,475.00 | 3,815.00 | 14,918.33 | 469,046 |
| 2022-02-18 | 3,750.00 | 3,780.00 | 3,620.00 | 3,645.00 | 14,253.55 | 152,501 |
| 2022-02-17 | 4,000.00 | 4,010.00 | 3,610.00 | 3,800.00 | 14,859.67 | 238,668 |
| 2022-02-16 | 3,935.00 | 4,030.00 | 3,770.00 | 3,860.00 | 15,094.30 | 426,847 |
| 2022-02-15 | 3,950.00 | 4,005.00 | 3,560.00 | 3,765.00 | 14,722.81 | 242,598 |
| 2022-02-14 | 4,360.00 | 4,360.00 | 3,980.00 | 4,010.00 | 15,680.86 | 271,961 |
| 2022-02-11 | 4,775.00 | 4,810.00 | 4,300.00 | 4,360.00 | 17,049.52 | 418,182 |
| 2022-02-10 | 4,650.00 | 4,860.00 | 4,505.00 | 4,575.00 | 17,890.26 | 606,510 |
| 2022-02-09 | 5,150.00 | 5,160.00 | 4,660.00 | 4,705.00 | 18,398.62 | 569,394 |
| 2022-02-08 | 5,700.00 | 5,890.00 | 4,730.00 | 5,050.00 | 19,747.72 | 2,246,826 |
| 2022-02-07 | 5,520.00 | 6,650.00 | 5,520.00 | 5,630.00 | 22,015.78 | 4,188,199 |
| 2022-02-04 | 6,110.00 | 6,630.00 | 5,330.00 | 5,410.00 | 21,155.48 | 5,503,779 |
| 2022-02-03 | 5,150.00 | 5,350.00 | 5,050.00 | 5,350.00 | 20,920.85 | 1,772,210 |
| 2022-01-28 | 3,390.00 | 4,120.00 | 3,320.00 | 4,120.00 | 16,111.01 | 1,040,011 |
| 2022-01-27 | 3,400.00 | 3,960.00 | 3,150.00 | 3,170.00 | 12,396.09 | 617,143 |
| 2022-01-26 | 3,600.00 | 3,730.00 | 3,360.00 | 3,360.00 | 13,139.08 | 165,926 |
| 2022-01-25 | 3,820.00 | 3,925.00 | 3,645.00 | 3,800.00 | 13,134.73 | 73,460 |
| 2022-01-24 | 3,885.00 | 3,985.00 | 3,835.00 | 3,840.00 | 13,272.99 | 30,733 |
| 2022-01-21 | 3,935.00 | 4,000.00 | 3,900.00 | 3,960.00 | 13,687.77 | 23,899 |
| 2022-01-20 | 3,870.00 | 3,950.00 | 3,865.00 | 3,945.00 | 13,635.92 | 27,396 |
| 2022-01-19 | 3,910.00 | 3,950.00 | 3,865.00 | 3,910.00 | 13,514.95 | 39,337 |
| 2022-01-18 | 3,980.00 | 4,045.00 | 3,920.00 | 3,920.00 | 13,549.51 | 45,679 |
| 2022-01-17 | 4,070.00 | 4,075.00 | 3,985.00 | 4,000.00 | 13,826.03 | 53,025 |
| 2022-01-14 | 4,100.00 | 4,170.00 | 4,060.00 | 4,085.00 | 14,119.84 | 41,031 |
| 2022-01-13 | 4,245.00 | 4,245.00 | 4,160.00 | 4,170.00 | 14,413.64 | 42,928 |
| 2022-01-12 | 4,160.00 | 4,260.00 | 4,150.00 | 4,225.00 | 14,603.75 | 35,056 |
| 2022-01-11 | 4,190.00 | 4,235.00 | 4,110.00 | 4,160.00 | 14,379.07 | 40,385 |
| 2022-01-10 | 4,300.00 | 4,320.00 | 4,195.00 | 4,195.00 | 14,500.05 | 46,065 |
| 2022-01-07 | 4,290.00 | 4,325.00 | 4,255.00 | 4,300.00 | 14,862.99 | 24,739 |
| 2022-01-06 | 4,245.00 | 4,305.00 | 4,215.00 | 4,255.00 | 14,707.44 | 37,952 |
| 2022-01-05 | 4,420.00 | 4,430.00 | 4,265.00 | 4,280.00 | 14,793.86 | 74,784 |
| 2022-01-04 | 4,500.00 | 4,500.00 | 4,415.00 | 4,420.00 | 15,277.77 | 44,463 |
| 2022-01-03 | 4,425.00 | 4,485.00 | 4,410.00 | 4,485.00 | 15,502.44 | 58,177 |
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.