Kyung Nam Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,400.00 | 4,465.00 | 4,390.00 | 4,415.00 | 15,260.48 | 58,479 |
| 2021-12-29 | 4,365.00 | 4,460.00 | 4,365.00 | 4,450.00 | 15,381.46 | 69,673 |
| 2021-12-28 | 4,540.00 | 4,540.00 | 4,400.00 | 4,410.00 | 15,243.20 | 136,588 |
| 2021-12-27 | 4,630.00 | 4,690.00 | 4,470.00 | 4,490.00 | 15,519.72 | 480,851 |
| 2021-12-24 | 5,520.00 | 5,570.00 | 5,430.00 | 5,440.00 | 18,803.40 | 103,652 |
| 2021-12-23 | 5,630.00 | 5,630.00 | 5,470.00 | 5,520.00 | 19,079.93 | 91,488 |
| 2021-12-22 | 5,510.00 | 6,060.00 | 5,480.00 | 5,580.00 | 19,287.32 | 359,428 |
| 2021-12-21 | 5,560.00 | 5,640.00 | 5,410.00 | 5,510.00 | 19,045.36 | 118,431 |
| 2021-12-20 | 5,680.00 | 5,810.00 | 5,540.00 | 5,600.00 | 19,356.45 | 137,430 |
| 2021-12-17 | 5,860.00 | 5,960.00 | 5,650.00 | 5,670.00 | 19,598.40 | 211,734 |
| 2021-12-16 | 6,050.00 | 6,100.00 | 5,870.00 | 5,870.00 | 20,289.70 | 218,525 |
| 2021-12-15 | 6,190.00 | 6,190.00 | 5,920.00 | 5,990.00 | 20,704.48 | 343,327 |
| 2021-12-14 | 6,330.00 | 6,740.00 | 6,200.00 | 6,200.00 | 21,430.35 | 1,521,006 |
| 2021-12-13 | 6,300.00 | 6,450.00 | 6,250.00 | 6,420.00 | 22,190.78 | 666,293 |
| 2021-12-10 | 6,690.00 | 6,940.00 | 6,220.00 | 6,320.00 | 21,845.13 | 2,063,308 |
| 2021-12-09 | 5,240.00 | 6,810.00 | 5,150.00 | 6,810.00 | 23,538.82 | 5,084,695 |
| 2021-12-08 | 5,270.00 | 5,330.00 | 5,190.00 | 5,240.00 | 18,112.10 | 27,182 |
| 2021-12-07 | 5,300.00 | 5,320.00 | 5,130.00 | 5,270.00 | 18,215.80 | 18,261 |
| 2021-12-06 | 5,190.00 | 5,310.00 | 5,130.00 | 5,300.00 | 18,319.49 | 8,790 |
| 2021-12-03 | 5,250.00 | 5,260.00 | 5,010.00 | 5,260.00 | 18,181.23 | 12,029 |
| 2021-12-02 | 4,820.00 | 5,210.00 | 4,820.00 | 5,170.00 | 17,870.15 | 19,453 |
| 2021-12-01 | 4,795.00 | 4,900.00 | 4,720.00 | 4,865.00 | 16,815.91 | 24,369 |
| 2021-11-30 | 5,110.00 | 5,110.00 | 4,750.00 | 4,810.00 | 16,625.80 | 39,674 |
| 2021-11-29 | 5,050.00 | 5,240.00 | 5,000.00 | 5,110.00 | 17,662.76 | 17,434 |
| 2021-11-26 | 5,220.00 | 5,250.00 | 5,150.00 | 5,170.00 | 17,870.15 | 18,864 |
| 2021-11-25 | 5,290.00 | 5,300.00 | 5,210.00 | 5,260.00 | 18,181.23 | 14,761 |
| 2021-11-24 | 5,320.00 | 5,370.00 | 5,220.00 | 5,300.00 | 18,319.49 | 8,664 |
| 2021-11-23 | 5,320.00 | 5,360.00 | 5,230.00 | 5,310.00 | 18,354.06 | 13,502 |
| 2021-11-22 | 5,260.00 | 5,370.00 | 5,180.00 | 5,320.00 | 18,388.62 | 19,076 |
| 2021-11-19 | 5,440.00 | 5,440.00 | 5,260.00 | 5,260.00 | 18,181.23 | 31,256 |
| 2021-11-18 | 5,580.00 | 5,580.00 | 5,380.00 | 5,440.00 | 18,803.40 | 31,110 |
| 2021-11-17 | 5,680.00 | 5,720.00 | 5,530.00 | 5,580.00 | 19,287.32 | 25,510 |
| 2021-11-16 | 5,770.00 | 5,770.00 | 5,620.00 | 5,640.00 | 19,494.71 | 35,394 |
| 2021-11-15 | 5,760.00 | 5,820.00 | 5,690.00 | 5,800.00 | 20,047.75 | 27,456 |
| 2021-11-12 | 5,620.00 | 5,770.00 | 5,620.00 | 5,720.00 | 19,771.23 | 17,618 |
| 2021-11-11 | 5,710.00 | 5,800.00 | 5,570.00 | 5,700.00 | 19,702.10 | 30,678 |
| 2021-11-10 | 5,990.00 | 5,990.00 | 5,760.00 | 5,780.00 | 19,978.62 | 36,070 |
| 2021-11-09 | 5,970.00 | 6,040.00 | 5,940.00 | 5,980.00 | 20,669.92 | 13,036 |
| 2021-11-08 | 6,030.00 | 6,050.00 | 5,960.00 | 5,970.00 | 20,635.35 | 23,831 |
| 2021-11-05 | 6,110.00 | 6,160.00 | 6,040.00 | 6,050.00 | 20,911.87 | 26,105 |
| 2021-11-04 | 6,180.00 | 6,250.00 | 6,070.00 | 6,130.00 | 21,188.40 | 15,783 |
| 2021-11-03 | 6,260.00 | 6,300.00 | 6,130.00 | 6,180.00 | 21,361.22 | 24,369 |
| 2021-11-02 | 6,170.00 | 6,270.00 | 6,140.00 | 6,260.00 | 21,637.74 | 30,097 |
| 2021-11-01 | 6,040.00 | 6,220.00 | 6,030.00 | 6,140.00 | 21,222.96 | 36,443 |
| 2021-10-29 | 6,050.00 | 6,100.00 | 5,990.00 | 6,020.00 | 20,808.18 | 18,306 |
| 2021-10-28 | 6,030.00 | 6,110.00 | 5,960.00 | 6,050.00 | 20,911.87 | 13,348 |
| 2021-10-27 | 6,090.00 | 6,370.00 | 6,030.00 | 6,050.00 | 20,911.87 | 63,521 |
| 2021-10-26 | 6,020.00 | 6,100.00 | 6,000.00 | 6,060.00 | 20,946.44 | 14,045 |
| 2021-10-25 | 6,000.00 | 6,040.00 | 5,910.00 | 6,020.00 | 20,808.18 | 14,079 |
| 2021-10-22 | 6,020.00 | 6,090.00 | 5,930.00 | 6,010.00 | 20,773.61 | 23,107 |
| 2021-10-21 | 6,040.00 | 6,080.00 | 5,970.00 | 6,010.00 | 20,773.61 | 23,308 |
| 2021-10-20 | 5,930.00 | 6,080.00 | 5,910.00 | 6,020.00 | 20,808.18 | 23,005 |
| 2021-10-19 | 5,830.00 | 5,930.00 | 5,830.00 | 5,890.00 | 20,358.83 | 33,639 |
| 2021-10-18 | 5,980.00 | 5,980.00 | 5,860.00 | 5,910.00 | 20,427.96 | 14,604 |
| 2021-10-15 | 5,840.00 | 5,990.00 | 5,820.00 | 5,910.00 | 20,427.96 | 20,940 |
| 2021-10-14 | 5,700.00 | 5,850.00 | 5,700.00 | 5,810.00 | 20,082.31 | 28,829 |
← NewerPage 20 of 20 · 1,196 trading days
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.