NeoPharm CO., LTD. (KOSDAQ:092730)
South Korea
· Delayed Price · Currency is KRW 19,450
-250 (-1.27%)
At close: Dec 5, 2025
NeoPharm CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,750.00 | 19,790.00 | 19,120.00 | 19,450.00 | 19,450.00 | -1.27% | 77,096 |
| Dec 4, 2025 | 18,950.00 | 20,300.00 | 18,840.00 | 19,700.00 | 19,700.00 | 4.29% | 207,081 |
| Dec 3, 2025 | 19,290.00 | 19,290.00 | 18,610.00 | 18,890.00 | 18,890.00 | -1.72% | 94,693 |
| Dec 2, 2025 | 18,970.00 | 19,380.00 | 18,800.00 | 19,220.00 | 19,220.00 | 1.32% | 45,279 |
| Dec 1, 2025 | 19,610.00 | 19,780.00 | 18,860.00 | 18,970.00 | 18,970.00 | -2.87% | 108,374 |
| Nov 28, 2025 | 19,100.00 | 19,680.00 | 19,100.00 | 19,530.00 | 19,530.00 | 2.25% | 129,228 |
| Nov 27, 2025 | 18,470.00 | 19,120.00 | 18,470.00 | 19,100.00 | 19,100.00 | 3.41% | 68,403 |
| Nov 26, 2025 | 18,340.00 | 18,540.00 | 18,150.00 | 18,470.00 | 18,470.00 | 1.60% | 25,076 |
| Nov 25, 2025 | 18,750.00 | 18,850.00 | 18,130.00 | 18,180.00 | 18,180.00 | -2.99% | 60,807 |
| Nov 24, 2025 | 18,860.00 | 19,100.00 | 18,590.00 | 18,740.00 | 18,740.00 | -0.48% | 53,809 |
| Nov 21, 2025 | 19,340.00 | 19,490.00 | 18,680.00 | 18,830.00 | 18,830.00 | -2.64% | 89,400 |
| Nov 20, 2025 | 18,560.00 | 19,350.00 | 18,500.00 | 19,340.00 | 19,340.00 | 4.48% | 158,758 |
| Nov 19, 2025 | 18,050.00 | 18,820.00 | 17,800.00 | 18,510.00 | 18,510.00 | 2.66% | 103,533 |
| Nov 18, 2025 | 18,160.00 | 18,590.00 | 17,750.00 | 18,030.00 | 18,030.00 | -2.01% | 57,905 |
| Nov 17, 2025 | 18,800.00 | 18,800.00 | 18,180.00 | 18,400.00 | 18,400.00 | -1.29% | 95,987 |
| Nov 14, 2025 | 18,490.00 | 18,800.00 | 18,350.00 | 18,640.00 | 18,640.00 | 0.43% | 109,001 |
| Nov 13, 2025 | 18,530.00 | 19,100.00 | 18,340.00 | 18,560.00 | 18,560.00 | 0.32% | 132,360 |
| Nov 12, 2025 | 17,610.00 | 18,550.00 | 17,490.00 | 18,500.00 | 18,500.00 | 5.05% | 229,683 |
| Nov 11, 2025 | 18,040.00 | 18,070.00 | 17,450.00 | 17,610.00 | 17,610.00 | -1.45% | 103,712 |
| Nov 10, 2025 | 17,460.00 | 17,990.00 | 17,110.00 | 17,870.00 | 17,870.00 | 5.86% | 220,900 |
| Nov 7, 2025 | 16,590.00 | 17,340.00 | 16,360.00 | 16,880.00 | 16,880.00 | 1.63% | 92,025 |
| Nov 6, 2025 | 16,940.00 | 16,940.00 | 16,350.00 | 16,610.00 | 16,610.00 | -1.19% | 55,523 |
| Nov 5, 2025 | 16,910.00 | 16,910.00 | 16,210.00 | 16,810.00 | 16,810.00 | -0.59% | 55,685 |
| Nov 4, 2025 | 16,880.00 | 17,000.00 | 16,670.00 | 16,910.00 | 16,910.00 | 0.18% | 53,804 |
| Nov 3, 2025 | 17,200.00 | 17,350.00 | 16,770.00 | 16,880.00 | 16,880.00 | -1.40% | 70,283 |
| Oct 31, 2025 | 17,500.00 | 17,500.00 | 17,010.00 | 17,120.00 | 17,120.00 | -1.15% | 58,839 |
| Oct 30, 2025 | 17,100.00 | 17,440.00 | 17,090.00 | 17,320.00 | 17,320.00 | 1.35% | 49,162 |
| Oct 29, 2025 | 17,600.00 | 17,600.00 | 16,920.00 | 17,090.00 | 17,090.00 | -1.04% | 67,366 |
| Oct 28, 2025 | 17,530.00 | 17,830.00 | 17,240.00 | 17,270.00 | 17,270.00 | -1.31% | 59,247 |
| Oct 27, 2025 | 17,660.00 | 17,700.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.91% | 89,255 |
| Oct 24, 2025 | 17,740.00 | 17,940.00 | 17,470.00 | 17,660.00 | 17,660.00 | -0.45% | 94,854 |
| Oct 23, 2025 | 17,420.00 | 17,960.00 | 17,230.00 | 17,740.00 | 17,740.00 | 2.01% | 183,942 |
| Oct 22, 2025 | 16,530.00 | 17,440.00 | 16,350.00 | 17,390.00 | 17,390.00 | 5.33% | 206,040 |
| Oct 21, 2025 | 16,750.00 | 16,840.00 | 16,400.00 | 16,510.00 | 16,510.00 | -0.18% | 68,331 |
| Oct 20, 2025 | 16,350.00 | 16,570.00 | 16,290.00 | 16,540.00 | 16,540.00 | 1.22% | 70,355 |
| Oct 17, 2025 | 16,700.00 | 16,760.00 | 16,210.00 | 16,340.00 | 16,340.00 | -2.16% | 142,035 |
| Oct 16, 2025 | 16,820.00 | 17,210.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.48% | 113,077 |
| Oct 15, 2025 | 16,520.00 | 16,830.00 | 16,420.00 | 16,780.00 | 16,780.00 | 1.70% | 115,643 |
| Oct 14, 2025 | 17,200.00 | 17,200.00 | 16,350.00 | 16,500.00 | 16,500.00 | -4.01% | 151,362 |
| Oct 13, 2025 | 16,900.00 | 17,300.00 | 16,760.00 | 17,190.00 | 17,190.00 | 0.17% | 64,043 |
| Oct 10, 2025 | 17,130.00 | 17,240.00 | 16,690.00 | 17,160.00 | 17,160.00 | -0.75% | 89,532 |
| Oct 2, 2025 | 17,930.00 | 17,930.00 | 17,130.00 | 17,290.00 | 17,290.00 | -3.57% | 185,816 |
| Oct 1, 2025 | 17,730.00 | 17,980.00 | 17,730.00 | 17,930.00 | 17,930.00 | 1.53% | 78,902 |
| Sep 30, 2025 | 17,700.00 | 17,910.00 | 17,560.00 | 17,660.00 | 17,660.00 | -0.23% | 62,957 |
| Sep 29, 2025 | 17,160.00 | 17,820.00 | 17,100.00 | 17,700.00 | 17,700.00 | 3.15% | 104,914 |
| Sep 26, 2025 | 17,280.00 | 17,450.00 | 17,060.00 | 17,160.00 | 17,160.00 | -0.64% | 98,268 |
| Sep 25, 2025 | 17,410.00 | 17,630.00 | 17,120.00 | 17,270.00 | 17,270.00 | -0.97% | 118,597 |
| Sep 24, 2025 | 17,960.00 | 18,040.00 | 17,440.00 | 17,440.00 | 17,440.00 | -2.73% | 105,714 |
| Sep 23, 2025 | 18,000.00 | 18,400.00 | 17,640.00 | 17,930.00 | 17,930.00 | -0.50% | 184,269 |
| Sep 22, 2025 | 18,370.00 | 18,500.00 | 18,010.00 | 18,020.00 | 18,020.00 | -1.85% | 144,126 |
| Sep 19, 2025 | 18,450.00 | 18,590.00 | 18,170.00 | 18,360.00 | 18,360.00 | -0.49% | 124,445 |
| Sep 18, 2025 | 18,900.00 | 19,190.00 | 18,230.00 | 18,450.00 | 18,450.00 | -1.07% | 258,924 |
| Sep 17, 2025 | 18,840.00 | 19,165.00 | 18,570.00 | 18,650.00 | 18,650.00 | -0.80% | 139,166 |
| Sep 16, 2025 | 19,230.00 | 19,660.00 | 18,730.00 | 18,800.00 | 18,800.00 | -1.73% | 207,313 |
| Sep 15, 2025 | 19,510.00 | 19,700.00 | 18,850.00 | 19,130.00 | 19,130.00 | -1.95% | 232,815 |
| Sep 12, 2025 | 19,760.00 | 20,000.00 | 19,160.00 | 19,510.00 | 19,510.00 | -1.17% | 341,225 |
| Sep 11, 2025 | 21,400.00 | 21,400.00 | 19,720.00 | 19,740.00 | 19,740.00 | -6.89% | 396,296 |
| Sep 10, 2025 | 21,700.00 | 21,700.00 | 20,950.00 | 21,200.00 | 21,200.00 | -2.30% | 205,821 |
| Sep 9, 2025 | 19,680.00 | 22,650.00 | 19,370.00 | 21,700.00 | 21,700.00 | 10.32% | 785,632 |
| Sep 8, 2025 | 19,270.00 | 19,700.00 | 19,000.00 | 19,670.00 | 19,670.00 | 2.08% | 74,139 |
| Sep 5, 2025 | 19,650.00 | 19,660.00 | 19,170.00 | 19,270.00 | 19,270.00 | -1.03% | 75,171 |
| Sep 4, 2025 | 19,160.00 | 19,520.00 | 18,940.00 | 19,470.00 | 19,470.00 | 1.62% | 98,031 |
| Sep 3, 2025 | 18,450.00 | 19,200.00 | 17,930.00 | 19,160.00 | 19,160.00 | 3.96% | 120,680 |
| Sep 2, 2025 | 18,940.00 | 18,940.00 | 18,230.00 | 18,430.00 | 18,430.00 | -1.60% | 120,698 |
| Sep 1, 2025 | 19,380.00 | 19,600.00 | 18,590.00 | 18,730.00 | 18,730.00 | -1.83% | 177,489 |
| Aug 29, 2025 | 18,720.00 | 19,200.00 | 18,530.00 | 19,080.00 | 19,080.00 | 2.20% | 101,649 |
| Aug 28, 2025 | 18,640.00 | 18,900.00 | 18,460.00 | 18,670.00 | 18,670.00 | 0.11% | 107,164 |
| Aug 27, 2025 | 18,900.00 | 18,950.00 | 18,380.00 | 18,650.00 | 18,650.00 | -1.17% | 139,696 |
| Aug 26, 2025 | 19,500.00 | 19,500.00 | 18,740.00 | 18,870.00 | 18,870.00 | -2.28% | 128,420 |
| Aug 25, 2025 | 19,750.00 | 19,890.00 | 19,310.00 | 19,310.00 | 19,310.00 | -2.23% | 120,152 |
| Aug 22, 2025 | 19,190.00 | 20,200.00 | 19,020.00 | 19,750.00 | 19,750.00 | 2.92% | 282,340 |
| Aug 21, 2025 | 19,500.00 | 19,710.00 | 19,000.00 | 19,190.00 | 19,190.00 | -1.59% | 199,625 |
| Aug 20, 2025 | 18,490.00 | 19,560.00 | 18,320.00 | 19,500.00 | 19,500.00 | 4.84% | 419,767 |
| Aug 19, 2025 | 18,260.00 | 18,770.00 | 17,890.00 | 18,600.00 | 18,600.00 | 1.86% | 140,440 |
| Aug 18, 2025 | 18,540.00 | 18,750.00 | 18,060.00 | 18,260.00 | 18,260.00 | -2.61% | 179,705 |
| Aug 14, 2025 | 17,400.00 | 18,920.00 | 17,250.00 | 18,750.00 | 18,750.00 | 7.70% | 324,647 |
| Aug 13, 2025 | 17,630.00 | 17,790.00 | 17,020.00 | 17,410.00 | 17,410.00 | -2.14% | 205,513 |
| Aug 12, 2025 | 17,860.00 | 18,230.00 | 17,500.00 | 17,790.00 | 17,790.00 | -0.39% | 124,091 |
| Aug 11, 2025 | 18,840.00 | 18,890.00 | 17,000.00 | 17,860.00 | 17,860.00 | -5.10% | 292,021 |
| Aug 8, 2025 | 18,870.00 | 19,120.00 | 18,450.00 | 18,820.00 | 18,820.00 | -0.26% | 219,120 |
| Aug 7, 2025 | 18,100.00 | 19,000.00 | 18,060.00 | 18,870.00 | 18,870.00 | 4.54% | 315,000 |
| Aug 6, 2025 | 17,800.00 | 18,380.00 | 17,400.00 | 18,050.00 | 18,050.00 | 1.46% | 160,111 |
| Aug 5, 2025 | 18,090.00 | 18,360.00 | 17,580.00 | 17,790.00 | 17,790.00 | -0.61% | 180,431 |
| Aug 4, 2025 | 17,330.00 | 18,070.00 | 17,030.00 | 17,900.00 | 17,900.00 | 3.35% | 202,888 |
| Aug 1, 2025 | 18,370.00 | 18,400.00 | 17,200.00 | 17,320.00 | 17,320.00 | -6.38% | 363,465 |
| Jul 31, 2025 | 18,930.00 | 19,200.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.33% | 144,747 |
| Jul 30, 2025 | 19,050.00 | 19,120.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.57% | 152,175 |
| Jul 29, 2025 | 18,000.00 | 19,070.00 | 17,770.00 | 19,050.00 | 19,050.00 | 7.20% | 298,417 |
| Jul 28, 2025 | 18,720.00 | 18,720.00 | 17,770.00 | 17,770.00 | 17,770.00 | -5.43% | 384,621 |
| Jul 25, 2025 | 19,310.00 | 19,370.00 | 18,530.00 | 18,790.00 | 18,790.00 | -2.84% | 300,479 |
| Jul 24, 2025 | 19,660.00 | 19,910.00 | 19,150.00 | 19,340.00 | 19,340.00 | -1.53% | 480,923 |
| Jul 23, 2025 | 18,030.00 | 19,740.00 | 17,870.00 | 19,640.00 | 19,640.00 | 9.35% | 1,067,305 |
| Jul 22, 2025 | 16,800.00 | 18,000.00 | 16,520.00 | 17,960.00 | 17,960.00 | 7.74% | 686,062 |
| Jul 21, 2025 | 16,240.00 | 16,900.00 | 16,240.00 | 16,670.00 | 16,670.00 | 3.73% | 304,587 |
| Jul 18, 2025 | 16,650.00 | 16,720.00 | 15,760.00 | 16,070.00 | 16,070.00 | -4.35% | 226,621 |
| Jul 17, 2025 | 17,000.00 | 17,150.00 | 16,500.00 | 16,800.00 | 16,800.00 | -1.18% | 306,472 |
| Jul 16, 2025 | 15,780.00 | 17,700.00 | 15,780.00 | 17,000.00 | 17,000.00 | 8.35% | 1,451,875 |
| Jul 15, 2025 | 15,560.00 | 15,820.00 | 15,350.00 | 15,690.00 | 15,690.00 | 0.84% | 104,512 |
| Jul 14, 2025 | 15,340.00 | 15,570.00 | 15,290.00 | 15,560.00 | 15,560.00 | 1.50% | 107,776 |
| Jul 11, 2025 | 15,490.00 | 15,580.00 | 15,110.00 | 15,330.00 | 15,330.00 | -1.10% | 63,916 |