Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea
· Delayed Price · Currency is KRW 717.00
0.00 (0.00%)
At close: Dec 5, 2025
Kyung Nam Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 716.00 | 724.00 | 705.00 | 717.00 | 717.00 | - | 526,895 |
| Dec 4, 2025 | 718.00 | 728.00 | 705.00 | 717.00 | 717.00 | -0.69% | 528,435 |
| Dec 3, 2025 | 729.00 | 730.00 | 716.00 | 722.00 | 722.00 | -0.82% | 491,200 |
| Dec 2, 2025 | 727.00 | 730.00 | 702.00 | 728.00 | 728.00 | 1.11% | 796,118 |
| Dec 1, 2025 | 741.00 | 759.00 | 713.00 | 720.00 | 720.00 | -2.31% | 1,072,352 |
| Nov 28, 2025 | 726.00 | 756.00 | 725.00 | 737.00 | 737.00 | 1.38% | 1,219,641 |
| Nov 27, 2025 | 728.00 | 736.00 | 713.00 | 727.00 | 727.00 | -0.14% | 792,601 |
| Nov 26, 2025 | 710.00 | 735.00 | 708.00 | 728.00 | 728.00 | 1.68% | 778,819 |
| Nov 25, 2025 | 734.00 | 739.00 | 707.00 | 716.00 | 716.00 | -1.78% | 926,760 |
| Nov 24, 2025 | 761.00 | 780.00 | 714.00 | 729.00 | 729.00 | -4.08% | 2,276,612 |
| Nov 21, 2025 | 792.00 | 825.00 | 755.00 | 760.00 | 760.00 | -6.98% | 2,238,896 |
| Nov 20, 2025 | 795.00 | 889.00 | 794.00 | 817.00 | 817.00 | 3.29% | 3,395,251 |
| Nov 19, 2025 | 820.00 | 830.00 | 788.00 | 791.00 | 791.00 | -2.94% | 1,505,461 |
| Nov 18, 2025 | 874.00 | 875.00 | 803.00 | 815.00 | 815.00 | -4.68% | 1,882,401 |
| Nov 17, 2025 | 863.00 | 889.00 | 846.00 | 855.00 | 855.00 | 0.59% | 2,495,868 |
| Nov 14, 2025 | 910.00 | 913.00 | 850.00 | 850.00 | 850.00 | -5.35% | 3,081,065 |
| Nov 13, 2025 | 892.00 | 981.00 | 880.00 | 898.00 | 898.00 | 3.46% | 15,398,720 |
| Nov 12, 2025 | 863.00 | 930.00 | 842.00 | 868.00 | 868.00 | -1.03% | 5,824,500 |
| Nov 11, 2025 | 793.00 | 956.00 | 793.00 | 877.00 | 877.00 | 9.76% | 21,326,050 |
| Nov 10, 2025 | 865.00 | 873.00 | 780.00 | 799.00 | 799.00 | -8.58% | 5,393,020 |
| Nov 7, 2025 | 874.00 | 997.00 | 844.00 | 874.00 | 874.00 | 3.55% | 40,822,820 |
| Nov 6, 2025 | 967.00 | 1,116.00 | 820.00 | 844.00 | 844.00 | -7.05% | 42,248,070 |
| Nov 5, 2025 | 707.00 | 908.00 | 704.00 | 908.00 | 908.00 | 29.90% | 38,864,390 |
| Nov 4, 2025 | 722.00 | 754.00 | 691.00 | 699.00 | 699.00 | -2.92% | 3,179,485 |
| Nov 3, 2025 | 790.00 | 791.00 | 712.00 | 720.00 | 720.00 | -8.86% | 4,474,476 |
| Oct 31, 2025 | 881.00 | 969.00 | 754.00 | 790.00 | 790.00 | -9.30% | 16,426,870 |
| Oct 30, 2025 | 772.00 | 987.00 | 702.00 | 871.00 | 871.00 | 14.45% | 55,328,760 |
| Oct 29, 2025 | 586.00 | 761.00 | 581.00 | 761.00 | 761.00 | 29.86% | 21,234,950 |
| Oct 28, 2025 | 564.00 | 604.00 | 559.00 | 586.00 | 586.00 | 3.90% | 1,126,772 |
| Oct 27, 2025 | 565.00 | 565.00 | 557.00 | 564.00 | 564.00 | -0.18% | 154,475 |
| Oct 24, 2025 | 564.00 | 571.00 | 560.00 | 565.00 | 565.00 | - | 153,385 |
| Oct 23, 2025 | 567.00 | 576.00 | 564.00 | 565.00 | 565.00 | -0.35% | 78,593 |
| Oct 22, 2025 | 562.00 | 572.00 | 561.00 | 567.00 | 567.00 | 0.18% | 99,280 |
| Oct 21, 2025 | 566.00 | 571.00 | 560.00 | 566.00 | 566.00 | - | 211,788 |
| Oct 20, 2025 | 567.00 | 570.00 | 562.00 | 566.00 | 566.00 | - | 233,756 |
| Oct 17, 2025 | 567.00 | 574.00 | 560.00 | 566.00 | 566.00 | -0.18% | 206,762 |
| Oct 16, 2025 | 570.00 | 578.00 | 567.00 | 567.00 | 567.00 | -0.35% | 172,962 |
| Oct 15, 2025 | 567.00 | 571.00 | 561.00 | 569.00 | 569.00 | 0.35% | 171,710 |
| Oct 14, 2025 | 578.00 | 578.00 | 555.00 | 567.00 | 567.00 | -1.90% | 417,929 |
| Oct 13, 2025 | 584.00 | 586.00 | 571.00 | 578.00 | 578.00 | -1.37% | 201,362 |
| Oct 10, 2025 | 595.00 | 595.00 | 585.00 | 586.00 | 586.00 | -1.51% | 203,153 |
| Oct 2, 2025 | 595.00 | 597.00 | 590.00 | 595.00 | 595.00 | 0.85% | 187,616 |
| Oct 1, 2025 | 595.00 | 597.00 | 590.00 | 590.00 | 590.00 | - | 103,577 |
| Sep 30, 2025 | 599.00 | 599.00 | 590.00 | 590.00 | 590.00 | -1.50% | 234,282 |
| Sep 29, 2025 | 595.00 | 601.00 | 592.00 | 599.00 | 599.00 | 0.84% | 107,679 |
| Sep 26, 2025 | 611.00 | 618.00 | 591.00 | 594.00 | 594.00 | -2.78% | 392,637 |
| Sep 25, 2025 | 604.00 | 611.00 | 591.00 | 611.00 | 611.00 | 1.16% | 479,433 |
| Sep 24, 2025 | 611.00 | 611.00 | 600.00 | 604.00 | 604.00 | -0.82% | 194,349 |
| Sep 23, 2025 | 613.00 | 614.00 | 606.00 | 609.00 | 609.00 | -0.65% | 165,903 |
| Sep 22, 2025 | 615.00 | 616.00 | 612.00 | 613.00 | 613.00 | -0.49% | 124,841 |
| Sep 19, 2025 | 614.00 | 616.00 | 605.00 | 616.00 | 616.00 | -0.16% | 149,818 |
| Sep 18, 2025 | 616.00 | 617.00 | 611.00 | 617.00 | 617.00 | 0.49% | 113,193 |
| Sep 17, 2025 | 611.00 | 615.00 | 605.00 | 614.00 | 614.00 | - | 150,263 |
| Sep 16, 2025 | 612.00 | 616.00 | 611.00 | 614.00 | 614.00 | 0.49% | 166,059 |
| Sep 15, 2025 | 609.00 | 613.00 | 609.00 | 611.00 | 611.00 | - | 101,657 |
| Sep 12, 2025 | 614.00 | 614.00 | 609.00 | 611.00 | 611.00 | - | 131,088 |
| Sep 11, 2025 | 620.00 | 620.00 | 607.00 | 611.00 | 611.00 | -0.65% | 204,871 |
| Sep 10, 2025 | 617.00 | 617.00 | 605.00 | 615.00 | 615.00 | -0.16% | 176,944 |
| Sep 9, 2025 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | -0.16% | 81,301 |
| Sep 8, 2025 | 618.00 | 623.00 | 611.00 | 617.00 | 617.00 | -0.16% | 79,462 |
| Sep 5, 2025 | 624.00 | 624.00 | 618.00 | 618.00 | 618.00 | -0.48% | 60,557 |
| Sep 4, 2025 | 625.00 | 625.00 | 617.00 | 621.00 | 621.00 | 0.65% | 62,137 |
| Sep 3, 2025 | 623.00 | 623.00 | 614.00 | 617.00 | 617.00 | 0.65% | 29,233 |
| Sep 2, 2025 | 612.00 | 625.00 | 612.00 | 613.00 | 613.00 | 0.33% | 40,738 |
| Sep 1, 2025 | 620.00 | 622.00 | 611.00 | 611.00 | 611.00 | -1.45% | 177,196 |
| Aug 29, 2025 | 626.00 | 628.00 | 615.00 | 620.00 | 620.00 | -0.96% | 64,462 |
| Aug 28, 2025 | 628.00 | 628.00 | 622.00 | 626.00 | 626.00 | 0.81% | 62,203 |
| Aug 27, 2025 | 626.00 | 630.00 | 617.00 | 621.00 | 621.00 | -0.80% | 188,011 |
| Aug 26, 2025 | 615.00 | 632.00 | 611.00 | 626.00 | 626.00 | 1.79% | 211,457 |
| Aug 25, 2025 | 612.00 | 625.00 | 610.00 | 615.00 | 615.00 | 0.82% | 87,890 |
| Aug 22, 2025 | 616.00 | 616.00 | 609.00 | 610.00 | 610.00 | -0.33% | 187,219 |
| Aug 21, 2025 | 614.00 | 620.00 | 611.00 | 612.00 | 612.00 | 0.16% | 117,412 |
| Aug 20, 2025 | 630.00 | 630.00 | 610.00 | 611.00 | 611.00 | -3.17% | 334,905 |
| Aug 19, 2025 | 624.00 | 637.00 | 621.00 | 631.00 | 631.00 | 0.96% | 277,585 |
| Aug 18, 2025 | 624.00 | 629.00 | 624.00 | 625.00 | 625.00 | -0.79% | 123,991 |
| Aug 14, 2025 | 630.00 | 634.00 | 628.00 | 630.00 | 630.00 | - | 56,871 |
| Aug 13, 2025 | 629.00 | 637.00 | 627.00 | 630.00 | 630.00 | 0.16% | 62,448 |
| Aug 12, 2025 | 639.00 | 639.00 | 627.00 | 629.00 | 629.00 | -0.63% | 137,673 |
| Aug 11, 2025 | 639.00 | 640.00 | 630.00 | 633.00 | 633.00 | -0.94% | 93,911 |
| Aug 8, 2025 | 635.00 | 640.00 | 630.00 | 639.00 | 639.00 | 0.63% | 98,911 |
| Aug 7, 2025 | 636.00 | 640.00 | 634.00 | 635.00 | 635.00 | -0.16% | 35,022 |
| Aug 6, 2025 | 637.00 | 638.00 | 629.00 | 636.00 | 636.00 | -0.16% | 111,407 |
| Aug 5, 2025 | 630.00 | 640.00 | 630.00 | 637.00 | 637.00 | 1.11% | 46,553 |
| Aug 4, 2025 | 624.00 | 632.00 | 624.00 | 630.00 | 630.00 | 0.96% | 36,842 |
| Aug 1, 2025 | 643.00 | 643.00 | 624.00 | 624.00 | 624.00 | -2.50% | 301,769 |
| Jul 31, 2025 | 636.00 | 642.00 | 635.00 | 640.00 | 640.00 | 0.63% | 34,909 |
| Jul 30, 2025 | 634.00 | 639.00 | 634.00 | 636.00 | 636.00 | -0.16% | 90,297 |
| Jul 29, 2025 | 639.00 | 639.00 | 625.00 | 637.00 | 637.00 | -0.16% | 86,938 |
| Jul 28, 2025 | 638.00 | 643.00 | 627.00 | 638.00 | 638.00 | - | 208,643 |
| Jul 25, 2025 | 641.00 | 647.00 | 638.00 | 638.00 | 638.00 | -0.47% | 137,307 |
| Jul 24, 2025 | 651.00 | 654.00 | 640.00 | 641.00 | 641.00 | -1.54% | 215,558 |
| Jul 23, 2025 | 659.00 | 659.00 | 649.00 | 651.00 | 651.00 | -0.61% | 98,262 |
| Jul 22, 2025 | 657.00 | 665.00 | 653.00 | 655.00 | 655.00 | -1.06% | 112,844 |
| Jul 21, 2025 | 666.00 | 675.00 | 652.00 | 662.00 | 662.00 | -0.60% | 182,411 |
| Jul 18, 2025 | 673.00 | 674.00 | 658.00 | 666.00 | 666.00 | -1.33% | 187,823 |
| Jul 17, 2025 | 657.00 | 683.00 | 652.00 | 675.00 | 675.00 | 2.43% | 336,478 |
| Jul 16, 2025 | 663.00 | 663.00 | 655.00 | 659.00 | 659.00 | -0.60% | 113,784 |
| Jul 15, 2025 | 670.00 | 671.00 | 660.00 | 663.00 | 663.00 | -0.90% | 94,061 |
| Jul 14, 2025 | 668.00 | 675.00 | 666.00 | 669.00 | 669.00 | -0.74% | 85,854 |
| Jul 11, 2025 | 689.00 | 689.00 | 670.00 | 674.00 | 674.00 | -0.44% | 147,862 |