Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea
· Delayed Price · Currency is KRW 671.00
-1.00 (-0.15%)
At close: Mar 6, 2026
Kyung Nam Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 650.00 | 651.00 | 623.00 | 629.00 | 629.00 | -6.26% | 549,723 |
| Mar 6, 2026 | 650.00 | 686.00 | 640.00 | 671.00 | 671.00 | -0.15% | 758,989 |
| Mar 5, 2026 | 629.00 | 684.00 | 629.00 | 672.00 | 672.00 | 7.87% | 1,570,766 |
| Mar 4, 2026 | 681.00 | 690.00 | 603.00 | 623.00 | 623.00 | -10.87% | 1,826,334 |
| Mar 3, 2026 | 745.00 | 765.00 | 699.00 | 699.00 | 699.00 | -11.52% | 2,384,501 |
| Feb 27, 2026 | 837.00 | 840.00 | 751.00 | 790.00 | 790.00 | -6.51% | 5,098,936 |
| Feb 26, 2026 | 830.00 | 1,015.00 | 828.00 | 845.00 | 845.00 | 3.17% | 41,184,660 |
| Feb 25, 2026 | 640.00 | 819.00 | 634.00 | 819.00 | 819.00 | 30.00% | 10,975,340 |
| Feb 24, 2026 | 617.00 | 739.00 | 617.00 | 630.00 | 630.00 | 2.11% | 4,102,025 |
| Feb 23, 2026 | 622.00 | 626.00 | 613.00 | 617.00 | 617.00 | -0.80% | 430,083 |
| Feb 20, 2026 | 630.00 | 631.00 | 600.00 | 622.00 | 622.00 | -1.27% | 437,173 |
| Feb 19, 2026 | 613.00 | 631.00 | 594.00 | 630.00 | 630.00 | 3.11% | 727,160 |
| Feb 13, 2026 | 646.00 | 648.00 | 606.00 | 611.00 | 611.00 | -6.86% | 1,072,072 |
| Feb 12, 2026 | 651.00 | 661.00 | 640.00 | 656.00 | 656.00 | 0.77% | 292,537 |
| Feb 11, 2026 | 659.00 | 659.00 | 642.00 | 651.00 | 651.00 | -1.21% | 311,929 |
| Feb 10, 2026 | 660.00 | 665.00 | 650.00 | 659.00 | 659.00 | -0.15% | 363,180 |
| Feb 9, 2026 | 642.00 | 680.00 | 642.00 | 660.00 | 660.00 | 2.96% | 417,413 |
| Feb 6, 2026 | 651.00 | 663.00 | 631.00 | 641.00 | 641.00 | -3.17% | 544,896 |
| Feb 5, 2026 | 680.00 | 692.00 | 651.00 | 662.00 | 662.00 | -2.65% | 1,110,563 |
| Feb 4, 2026 | 630.00 | 744.00 | 630.00 | 680.00 | 680.00 | 8.11% | 6,854,285 |
| Feb 3, 2026 | 619.00 | 629.00 | 614.00 | 629.00 | 629.00 | 2.28% | 370,973 |
| Feb 2, 2026 | 618.00 | 625.00 | 605.00 | 615.00 | 615.00 | -0.49% | 479,910 |
| Jan 30, 2026 | 635.00 | 645.00 | 612.00 | 618.00 | 618.00 | -2.83% | 641,828 |
| Jan 29, 2026 | 636.00 | 639.00 | 617.00 | 636.00 | 636.00 | - | 649,431 |
| Jan 28, 2026 | 626.00 | 637.00 | 626.00 | 636.00 | 636.00 | 1.76% | 397,210 |
| Jan 27, 2026 | 633.00 | 642.00 | 620.00 | 625.00 | 625.00 | -1.26% | 342,260 |
| Jan 26, 2026 | 630.00 | 645.00 | 620.00 | 633.00 | 633.00 | 1.77% | 443,890 |
| Jan 23, 2026 | 610.00 | 624.00 | 605.00 | 622.00 | 622.00 | 2.47% | 343,159 |
| Jan 22, 2026 | 603.00 | 619.00 | 600.00 | 607.00 | 607.00 | 0.66% | 414,769 |
| Jan 21, 2026 | 635.00 | 639.00 | 599.00 | 603.00 | 603.00 | -5.04% | 755,197 |
| Jan 20, 2026 | 613.00 | 699.00 | 613.00 | 635.00 | 635.00 | 3.59% | 2,003,523 |
| Jan 19, 2026 | 614.00 | 619.00 | 603.00 | 613.00 | 613.00 | - | 460,878 |
| Jan 16, 2026 | 620.00 | 627.00 | 611.00 | 613.00 | 613.00 | -1.13% | 315,775 |
| Jan 15, 2026 | 619.00 | 622.00 | 610.00 | 620.00 | 620.00 | -0.16% | 413,468 |
| Jan 14, 2026 | 628.00 | 630.00 | 619.00 | 621.00 | 621.00 | -1.11% | 401,938 |
| Jan 13, 2026 | 641.00 | 641.00 | 626.00 | 628.00 | 628.00 | -2.18% | 377,371 |
| Jan 12, 2026 | 643.00 | 650.00 | 635.00 | 642.00 | 642.00 | -0.16% | 346,955 |
| Jan 9, 2026 | 641.00 | 656.00 | 641.00 | 643.00 | 643.00 | -0.62% | 390,238 |
| Jan 8, 2026 | 645.00 | 655.00 | 640.00 | 647.00 | 647.00 | 0.47% | 368,491 |
| Jan 7, 2026 | 662.00 | 662.00 | 643.00 | 644.00 | 644.00 | -2.72% | 478,627 |
| Jan 6, 2026 | 678.00 | 690.00 | 659.00 | 662.00 | 662.00 | -2.36% | 528,399 |
| Jan 5, 2026 | 692.00 | 696.00 | 673.00 | 678.00 | 678.00 | -1.88% | 485,750 |
| Jan 2, 2026 | 681.00 | 695.00 | 680.00 | 691.00 | 691.00 | 1.92% | 310,318 |
| Dec 30, 2025 | 680.00 | 690.00 | 668.00 | 678.00 | 678.00 | -0.29% | 284,331 |
| Dec 29, 2025 | 672.00 | 688.00 | 670.00 | 680.00 | 680.00 | 1.19% | 337,977 |
| Dec 26, 2025 | 680.00 | 695.00 | 670.00 | 672.00 | 672.00 | -1.18% | 399,331 |
| Dec 24, 2025 | 681.00 | 695.00 | 674.00 | 680.00 | 680.00 | -0.15% | 303,518 |
| Dec 23, 2025 | 696.00 | 699.00 | 680.00 | 681.00 | 681.00 | -2.01% | 337,205 |
| Dec 22, 2025 | 701.00 | 717.00 | 692.00 | 695.00 | 695.00 | -0.86% | 373,020 |
| Dec 19, 2025 | 697.00 | 705.00 | 684.00 | 701.00 | 701.00 | -0.43% | 464,234 |
| Dec 18, 2025 | 695.00 | 705.00 | 672.00 | 704.00 | 704.00 | - | 524,797 |
| Dec 17, 2025 | 709.00 | 720.00 | 698.00 | 704.00 | 704.00 | 0.28% | 399,428 |
| Dec 16, 2025 | 712.00 | 713.00 | 701.00 | 702.00 | 702.00 | -1.40% | 614,408 |
| Dec 15, 2025 | 720.00 | 720.00 | 710.00 | 712.00 | 712.00 | -0.70% | 388,682 |
| Dec 12, 2025 | 739.00 | 741.00 | 710.00 | 717.00 | 717.00 | -2.98% | 733,406 |
| Dec 11, 2025 | 720.00 | 743.00 | 713.00 | 739.00 | 739.00 | 3.07% | 922,786 |
| Dec 10, 2025 | 726.00 | 728.00 | 712.00 | 717.00 | 717.00 | -1.38% | 301,025 |
| Dec 9, 2025 | 712.00 | 742.00 | 708.00 | 727.00 | 727.00 | 2.11% | 809,296 |
| Dec 8, 2025 | 728.00 | 728.00 | 708.00 | 712.00 | 712.00 | -0.70% | 637,232 |
| 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 |