Skip to main content
Kyung Nam Pharm Co.,Ltd. (KOSDAQ:053950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
-15.00 (-0.39%)
At close: Apr 13, 2026

Kyung Nam Pharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20263,845.003,965.003,790.003,845.003,845.00-0.39%239,254
Apr 10, 20263,895.003,970.003,750.003,860.003,860.00-0.77%248,126
Apr 9, 20263,925.004,000.003,860.003,890.003,890.00-0.89%155,962
Apr 8, 20263,850.003,955.003,820.003,925.003,925.004.25%205,108
Apr 7, 20263,925.003,965.003,755.003,765.003,765.00-4.08%136,186
Apr 6, 20264,020.004,065.003,895.003,925.003,925.00-1.88%155,077
Apr 3, 20263,900.004,115.003,900.004,000.004,000.002.96%276,466
Apr 2, 20263,970.004,115.003,750.003,885.003,885.00-1.65%407,000
Apr 1, 20264,050.004,205.003,920.003,950.003,950.00-0.38%581,212
Mar 31, 20264,865.004,940.003,965.003,965.003,965.00-17.82%1,339,993
Mar 30, 20264,165.005,350.004,050.004,825.004,825.0015.85%7,219,788
Mar 27, 20264,125.004,275.004,020.004,165.004,165.000.12%249,103
Mar 26, 20264,040.004,675.003,955.004,160.004,160.002.84%1,006,762
Mar 25, 20264,250.004,250.004,000.004,045.004,045.00-3.92%218,334
Mar 24, 20264,125.004,325.004,090.004,210.004,210.003.06%316,117
Mar 23, 20264,250.004,385.004,075.004,085.004,085.00-0.61%292,251
Mar 20, 20264,105.004,290.004,035.004,110.004,110.000.86%319,839
Mar 19, 20264,085.004,340.003,925.004,075.004,075.00-0.24%600,041
Mar 18, 20263,925.004,800.003,850.004,085.004,085.005.69%3,208,810
Mar 17, 20263,595.004,220.003,540.003,865.003,865.0011.22%1,539,723
Mar 16, 20263,380.003,570.003,335.003,475.003,475.003.42%237,444
Mar 13, 20263,325.003,435.003,225.003,360.003,360.000.30%142,540
Mar 12, 20263,250.003,350.003,225.003,350.003,350.001.52%124,374
Mar 11, 20263,260.003,400.003,220.003,300.003,300.001.23%151,309
Mar 10, 20263,270.003,285.003,190.003,260.003,260.003.66%102,831
Mar 9, 20263,250.003,255.003,115.003,145.003,145.00-6.26%110,647
Mar 6, 20263,250.003,430.003,200.003,355.003,355.00-0.15%152,762
Mar 5, 20263,145.003,420.003,145.003,360.003,360.007.87%314,975
Mar 4, 20263,405.003,450.003,015.003,115.003,115.00-10.87%366,833
Mar 3, 20263,725.003,825.003,495.003,495.003,495.00-11.52%485,185
Feb 27, 20264,185.004,200.003,755.003,950.003,950.00-6.51%1,026,204
Feb 26, 20264,150.005,075.004,140.004,225.004,225.003.17%8,236,932
Feb 25, 20263,200.004,095.003,170.004,095.004,095.0030.00%2,196,194
Feb 24, 20263,085.003,695.003,085.003,150.003,150.002.11%820,405
Feb 23, 20263,110.003,130.003,065.003,085.003,085.00-0.80%86,016
Feb 20, 20263,150.003,155.003,000.003,110.003,110.00-1.27%87,606
Feb 19, 20263,065.003,155.002,970.003,150.003,150.003.11%145,580
Feb 13, 20263,230.003,240.003,030.003,055.003,055.00-6.86%215,571
Feb 12, 20263,255.003,305.003,200.003,280.003,280.000.77%58,568
Feb 11, 20263,295.003,295.003,210.003,255.003,255.00-1.21%63,155
Feb 10, 20263,300.003,325.003,250.003,295.003,295.00-0.15%72,729
Feb 9, 20263,210.003,400.003,210.003,300.003,300.002.96%83,787
Feb 6, 20263,255.003,315.003,155.003,205.003,205.00-3.17%109,084
Feb 5, 20263,400.003,460.003,255.003,310.003,310.00-2.65%222,464
Feb 4, 20263,150.003,720.003,150.003,400.003,400.008.11%1,373,347
Feb 3, 20263,095.003,145.003,070.003,145.003,145.002.28%74,267
Feb 2, 20263,090.003,125.003,025.003,075.003,075.00-0.49%95,982
Jan 30, 20263,175.003,225.003,060.003,090.003,090.00-2.83%128,365
Jan 29, 20263,180.003,195.003,085.003,180.003,180.00-132,329
Jan 28, 20263,130.003,185.003,130.003,180.003,180.001.76%79,442
Jan 27, 20263,165.003,210.003,100.003,125.003,125.00-1.26%69,063
Jan 26, 20263,150.003,225.003,100.003,165.003,165.001.77%88,946
Jan 23, 20263,050.003,120.003,025.003,110.003,110.002.47%68,631
Jan 22, 20263,015.003,095.003,000.003,035.003,035.000.66%83,426
Jan 21, 20263,175.003,195.002,995.003,015.003,015.00-5.04%152,364
Jan 20, 20263,065.003,495.003,065.003,175.003,175.003.59%400,704
Jan 19, 20263,070.003,095.003,015.003,065.003,065.00-92,175
Jan 16, 20263,100.003,135.003,055.003,065.003,065.00-1.13%63,172
Jan 15, 20263,095.003,110.003,050.003,100.003,100.00-0.16%83,283
Jan 14, 20263,140.003,150.003,095.003,105.003,105.00-1.11%80,387
Jan 13, 20263,205.003,205.003,130.003,140.003,140.00-2.18%75,732
Jan 12, 20263,215.003,250.003,175.003,210.003,210.00-0.16%69,391
Jan 9, 20263,205.003,280.003,205.003,215.003,215.00-0.62%78,186
Jan 8, 20263,225.003,275.003,200.003,235.003,235.000.47%74,704
Jan 7, 20263,310.003,310.003,215.003,220.003,220.00-2.72%97,560
Jan 6, 20263,390.003,450.003,295.003,310.003,310.00-2.36%105,871
Jan 5, 20263,460.003,480.003,365.003,390.003,390.00-1.88%97,761
Jan 2, 20263,405.003,475.003,400.003,455.003,455.001.92%62,756
Dec 30, 20253,400.003,450.003,340.003,390.003,390.00-0.29%56,866
Dec 29, 20253,360.003,440.003,350.003,400.003,400.001.19%67,706
Dec 26, 20253,400.003,475.003,350.003,360.003,360.00-1.18%81,006
Dec 24, 20253,405.003,475.003,370.003,400.003,400.00-0.15%60,703
Dec 23, 20253,480.003,495.003,400.003,405.003,405.00-2.01%78,068
Dec 22, 20253,505.003,585.003,460.003,475.003,475.00-0.86%75,252
Dec 19, 20253,485.003,525.003,420.003,505.003,505.00-0.43%92,846
Dec 18, 20253,475.003,525.003,360.003,520.003,520.00-105,039
Dec 17, 20253,545.003,600.003,490.003,520.003,520.000.28%80,223
Dec 16, 20253,560.003,565.003,505.003,510.003,510.00-1.40%124,746
Dec 15, 20253,600.003,600.003,550.003,560.003,560.00-0.70%77,736
Dec 12, 20253,695.003,705.003,550.003,585.003,585.00-2.98%146,754
Dec 11, 20253,600.003,715.003,565.003,695.003,695.003.07%188,662
Dec 10, 20253,630.003,640.003,560.003,585.003,585.00-1.38%60,205
Dec 9, 20253,560.003,710.003,540.003,635.003,635.002.11%161,859
Dec 8, 20253,640.003,640.003,540.003,560.003,560.00-0.70%127,446
Dec 5, 20253,580.003,620.003,525.003,585.003,585.00-106,474
Dec 4, 20253,590.003,640.003,525.003,585.003,585.00-0.69%105,687
Dec 3, 20253,645.003,650.003,580.003,610.003,610.00-0.82%98,240
Dec 2, 20253,635.003,650.003,510.003,640.003,640.001.11%160,006
Dec 1, 20253,705.003,795.003,565.003,600.003,600.00-2.31%215,045
Nov 28, 20253,630.003,780.003,625.003,685.003,685.001.38%243,928
Nov 27, 20253,640.003,680.003,565.003,635.003,635.00-0.14%158,520
Nov 26, 20253,550.003,675.003,540.003,640.003,640.001.68%157,539
Nov 25, 20253,670.003,695.003,535.003,580.003,580.00-1.78%185,352
Nov 24, 20253,805.003,900.003,570.003,645.003,645.00-4.08%455,322
Nov 21, 20253,960.004,125.003,775.003,800.003,800.00-6.98%451,209
Nov 20, 20253,975.004,445.003,970.004,085.004,085.003.29%682,381
Nov 19, 20254,100.004,150.003,940.003,955.003,955.00-2.94%301,092
Nov 18, 20254,370.004,375.004,015.004,075.004,075.00-4.68%376,480
Nov 17, 20254,315.004,445.004,230.004,275.004,275.000.59%499,173
Nov 14, 20254,550.004,565.004,250.004,250.004,250.00-5.35%616,213