Keeps Biopharma Inc. (KOSDAQ:256940)
South Korea
· Delayed Price · Currency is KRW 8,170.00
+730.00 (9.81%)
At close: Mar 6, 2026
Keeps Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,440.00 | 8,220.00 | 7,310.00 | 8,170.00 | 8,170.00 | 9.81% | 155,026 |
| Mar 5, 2026 | 6,900.00 | 7,500.00 | 6,900.00 | 7,440.00 | 7,440.00 | 12.73% | 138,163 |
| Mar 4, 2026 | 7,400.00 | 7,510.00 | 6,600.00 | 6,600.00 | 6,600.00 | -14.17% | 322,408 |
| Mar 3, 2026 | 8,000.00 | 8,030.00 | 7,690.00 | 7,690.00 | 7,690.00 | -5.53% | 142,807 |
| Feb 27, 2026 | 8,150.00 | 8,280.00 | 8,000.00 | 8,140.00 | 8,140.00 | - | 121,426 |
| Feb 26, 2026 | 8,500.00 | 8,530.00 | 8,120.00 | 8,140.00 | 8,140.00 | -4.24% | 179,610 |
| Feb 25, 2026 | 8,580.00 | 8,790.00 | 8,420.00 | 8,500.00 | 8,500.00 | - | 114,129 |
| Feb 24, 2026 | 8,580.00 | 8,690.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.93% | 73,768 |
| Feb 23, 2026 | 8,500.00 | 8,620.00 | 8,300.00 | 8,580.00 | 8,580.00 | 0.35% | 82,394 |
| Feb 20, 2026 | 8,690.00 | 8,750.00 | 8,510.00 | 8,550.00 | 8,550.00 | -1.61% | 56,315 |
| Feb 19, 2026 | 8,400.00 | 8,800.00 | 8,360.00 | 8,690.00 | 8,690.00 | 3.58% | 76,917 |
| Feb 13, 2026 | 8,670.00 | 8,670.00 | 8,220.00 | 8,390.00 | 8,390.00 | -3.23% | 122,268 |
| Feb 12, 2026 | 9,090.00 | 9,390.00 | 8,290.00 | 8,670.00 | 8,670.00 | -2.03% | 230,533 |
| Feb 11, 2026 | 9,000.00 | 9,150.00 | 8,710.00 | 8,850.00 | 8,850.00 | -1.67% | 82,673 |
| Feb 10, 2026 | 8,560.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 5.14% | 175,866 |
| Feb 9, 2026 | 8,650.00 | 8,980.00 | 8,200.00 | 8,560.00 | 8,560.00 | 0.59% | 187,812 |
| Feb 6, 2026 | 8,800.00 | 9,130.00 | 8,250.00 | 8,510.00 | 8,510.00 | -4.17% | 202,786 |
| Feb 5, 2026 | 9,130.00 | 9,180.00 | 8,800.00 | 8,880.00 | 8,880.00 | -3.48% | 138,528 |
| Feb 4, 2026 | 9,270.00 | 9,530.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.76% | 137,477 |
| Feb 3, 2026 | 9,200.00 | 9,380.00 | 9,050.00 | 9,270.00 | 9,270.00 | 2.43% | 86,193 |
| Feb 2, 2026 | 9,100.00 | 9,400.00 | 8,800.00 | 9,050.00 | 9,050.00 | -1.95% | 169,874 |
| Jan 30, 2026 | 9,440.00 | 9,450.00 | 9,130.00 | 9,230.00 | 9,230.00 | -2.43% | 157,397 |
| Jan 29, 2026 | 9,700.00 | 9,700.00 | 9,300.00 | 9,460.00 | 9,460.00 | -2.97% | 214,381 |
| Jan 28, 2026 | 9,930.00 | 10,150.00 | 9,650.00 | 9,750.00 | 9,750.00 | -1.81% | 212,449 |
| Jan 27, 2026 | 10,190.00 | 10,290.00 | 9,790.00 | 9,930.00 | 9,930.00 | -2.55% | 163,014 |
| Jan 26, 2026 | 9,800.00 | 10,370.00 | 9,750.00 | 10,190.00 | 10,190.00 | 3.45% | 169,714 |
| Jan 23, 2026 | 9,750.00 | 9,940.00 | 9,590.00 | 9,850.00 | 9,850.00 | 1.03% | 119,771 |
| Jan 22, 2026 | 9,820.00 | 10,080.00 | 9,620.00 | 9,750.00 | 9,750.00 | -0.61% | 154,936 |
| Jan 21, 2026 | 10,410.00 | 10,410.00 | 9,630.00 | 9,810.00 | 9,810.00 | -6.03% | 242,509 |
| Jan 20, 2026 | 9,970.00 | 10,880.00 | 9,740.00 | 10,440.00 | 10,440.00 | 4.82% | 177,047 |
| Jan 19, 2026 | 10,160.00 | 10,340.00 | 9,950.00 | 9,960.00 | 9,960.00 | -3.68% | 200,634 |
| Jan 16, 2026 | 10,400.00 | 10,500.00 | 10,000.00 | 10,340.00 | 10,340.00 | -0.96% | 171,781 |
| Jan 15, 2026 | 10,500.00 | 10,570.00 | 10,200.00 | 10,440.00 | 10,440.00 | 0.87% | 90,343 |
| Jan 14, 2026 | 10,370.00 | 10,550.00 | 10,250.00 | 10,350.00 | 10,350.00 | -0.10% | 78,502 |
| Jan 13, 2026 | 10,720.00 | 10,850.00 | 10,290.00 | 10,360.00 | 10,360.00 | -3.36% | 148,340 |
| Jan 12, 2026 | 10,930.00 | 11,070.00 | 10,650.00 | 10,720.00 | 10,720.00 | -1.83% | 145,800 |
| Jan 9, 2026 | 10,910.00 | 11,360.00 | 10,590.00 | 10,920.00 | 10,920.00 | -0.73% | 290,901 |
| Jan 8, 2026 | 10,760.00 | 12,880.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2.90% | 1,593,172 |
| Jan 7, 2026 | 11,600.00 | 11,600.00 | 10,540.00 | 10,690.00 | 10,690.00 | -7.84% | 380,934 |
| Jan 6, 2026 | 11,990.00 | 12,240.00 | 11,360.00 | 11,600.00 | 11,600.00 | -3.17% | 191,054 |
| Jan 5, 2026 | 11,570.00 | 12,250.00 | 10,900.00 | 11,980.00 | 11,980.00 | 3.90% | 310,934 |
| Jan 2, 2026 | 10,590.00 | 11,800.00 | 10,500.00 | 11,530.00 | 11,530.00 | 10.87% | 302,500 |
| Dec 30, 2025 | 10,730.00 | 10,730.00 | 10,270.00 | 10,400.00 | 10,400.00 | -0.86% | 57,406 |
| Dec 29, 2025 | 10,440.00 | 10,700.00 | 10,200.00 | 10,490.00 | 10,490.00 | 0.38% | 51,386 |
| Dec 26, 2025 | 10,560.00 | 10,660.00 | 10,190.00 | 10,450.00 | 10,450.00 | -1.97% | 117,211 |
| Dec 24, 2025 | 10,930.00 | 11,090.00 | 10,310.00 | 10,660.00 | 10,660.00 | -2.29% | 109,196 |
| Dec 23, 2025 | 11,200.00 | 11,200.00 | 10,850.00 | 10,910.00 | 10,910.00 | -1.71% | 54,594 |
| Dec 22, 2025 | 11,430.00 | 11,690.00 | 10,800.00 | 11,100.00 | 11,100.00 | -2.63% | 80,412 |
| Dec 19, 2025 | 11,310.00 | 11,490.00 | 11,060.00 | 11,400.00 | 11,400.00 | 1.33% | 62,387 |
| Dec 18, 2025 | 11,400.00 | 11,590.00 | 11,180.00 | 11,250.00 | 11,250.00 | -1.75% | 43,023 |
| Dec 17, 2025 | 11,900.00 | 11,920.00 | 11,260.00 | 11,450.00 | 11,450.00 | -3.54% | 99,418 |
| Dec 16, 2025 | 12,220.00 | 12,320.00 | 11,720.00 | 11,870.00 | 11,870.00 | -4.66% | 140,042 |
| Dec 15, 2025 | 12,000.00 | 12,680.00 | 11,830.00 | 12,450.00 | 12,450.00 | 1.30% | 182,523 |
| Dec 12, 2025 | 11,650.00 | 12,350.00 | 11,220.00 | 12,290.00 | 12,290.00 | 6.04% | 244,138 |
| Dec 11, 2025 | 11,000.00 | 11,900.00 | 10,830.00 | 11,590.00 | 11,590.00 | 8.32% | 262,832 |
| Dec 10, 2025 | 10,690.00 | 10,770.00 | 10,380.00 | 10,700.00 | 10,700.00 | -0.28% | 71,493 |
| Dec 9, 2025 | 10,060.00 | 10,850.00 | 10,000.00 | 10,730.00 | 10,730.00 | 6.77% | 143,562 |
| Dec 8, 2025 | 10,210.00 | 10,410.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.50% | 47,853 |
| Dec 5, 2025 | 10,250.00 | 10,380.00 | 9,820.00 | 10,000.00 | 10,000.00 | -1.48% | 57,733 |
| Dec 4, 2025 | 10,400.00 | 10,500.00 | 10,030.00 | 10,150.00 | 10,150.00 | -3.33% | 60,518 |
| Dec 3, 2025 | 10,330.00 | 10,850.00 | 10,170.00 | 10,500.00 | 10,500.00 | 3.24% | 116,798 |
| Dec 2, 2025 | 10,200.00 | 10,240.00 | 9,900.00 | 10,170.00 | 10,170.00 | 0.20% | 46,065 |
| Dec 1, 2025 | 9,660.00 | 10,180.00 | 9,660.00 | 10,150.00 | 10,150.00 | 5.07% | 62,688 |
| Nov 28, 2025 | 9,240.00 | 9,940.00 | 9,150.00 | 9,660.00 | 9,660.00 | 4.32% | 133,393 |
| Nov 27, 2025 | 9,340.00 | 9,380.00 | 9,180.00 | 9,260.00 | 9,260.00 | 0.33% | 41,587 |
| Nov 26, 2025 | 9,340.00 | 9,630.00 | 9,160.00 | 9,230.00 | 9,230.00 | -1.60% | 64,134 |
| Nov 25, 2025 | 9,250.00 | 9,650.00 | 9,050.00 | 9,380.00 | 9,380.00 | 2.29% | 78,979 |
| Nov 24, 2025 | 9,180.00 | 9,370.00 | 9,030.00 | 9,170.00 | 9,170.00 | 0.44% | 33,435 |
| Nov 21, 2025 | 9,120.00 | 9,390.00 | 9,010.00 | 9,130.00 | 9,130.00 | -4.00% | 71,878 |
| Nov 20, 2025 | 9,400.00 | 9,600.00 | 9,140.00 | 9,510.00 | 9,510.00 | 2.04% | 84,268 |
| Nov 19, 2025 | 10,030.00 | 10,030.00 | 9,030.00 | 9,320.00 | 9,320.00 | -7.63% | 182,694 |
| Nov 18, 2025 | 9,920.00 | 10,510.00 | 9,900.00 | 10,090.00 | 10,090.00 | 3.81% | 206,275 |
| Nov 17, 2025 | 9,960.00 | 10,050.00 | 9,610.00 | 9,720.00 | 9,720.00 | -4.24% | 128,074 |
| Nov 14, 2025 | 8,790.00 | 10,340.00 | 8,660.00 | 10,150.00 | 10,150.00 | 13.03% | 316,118 |
| Nov 13, 2025 | 9,260.00 | 9,280.00 | 8,930.00 | 8,980.00 | 8,980.00 | -2.81% | 50,955 |
| Nov 12, 2025 | 9,120.00 | 9,300.00 | 9,040.00 | 9,240.00 | 9,240.00 | 1.32% | 41,001 |
| Nov 11, 2025 | 9,050.00 | 9,300.00 | 8,810.00 | 9,120.00 | 9,120.00 | - | 88,845 |
| Nov 10, 2025 | 9,160.00 | 9,350.00 | 9,020.00 | 9,120.00 | 9,120.00 | -0.98% | 72,973 |
| Nov 7, 2025 | 9,490.00 | 9,770.00 | 9,120.00 | 9,210.00 | 9,210.00 | -10.84% | 239,978 |
| Nov 6, 2025 | 8,860.00 | 10,480.00 | 8,730.00 | 10,330.00 | 10,330.00 | 19.15% | 557,962 |
| Nov 5, 2025 | 9,000.00 | 9,000.00 | 8,120.00 | 8,670.00 | 8,670.00 | -1.37% | 144,169 |
| Nov 4, 2025 | 8,820.00 | 9,050.00 | 8,680.00 | 8,790.00 | 8,790.00 | -0.34% | 62,200 |
| Nov 3, 2025 | 9,110.00 | 9,170.00 | 8,730.00 | 8,820.00 | 8,820.00 | -3.18% | 126,094 |
| Oct 31, 2025 | 8,930.00 | 9,440.00 | 8,740.00 | 9,110.00 | 9,110.00 | 3.41% | 149,777 |
| Oct 30, 2025 | 8,910.00 | 8,910.00 | 8,620.00 | 8,810.00 | 8,810.00 | -0.23% | 68,297 |
| Oct 29, 2025 | 9,150.00 | 9,150.00 | 8,710.00 | 8,830.00 | 8,830.00 | -2.75% | 134,808 |
| Oct 28, 2025 | 9,350.00 | 9,390.00 | 8,980.00 | 9,080.00 | 9,080.00 | -2.37% | 60,728 |
| Oct 27, 2025 | 9,130.00 | 9,470.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.20% | 70,006 |
| Oct 24, 2025 | 9,510.00 | 9,520.00 | 9,050.00 | 9,190.00 | 9,190.00 | -3.36% | 95,332 |
| Oct 23, 2025 | 9,430.00 | 9,590.00 | 9,250.00 | 9,510.00 | 9,510.00 | 1.71% | 70,684 |
| Oct 22, 2025 | 9,840.00 | 9,880.00 | 9,320.00 | 9,350.00 | 9,350.00 | -4.79% | 143,631 |
| Oct 21, 2025 | 9,900.00 | 10,130.00 | 9,750.00 | 9,820.00 | 9,820.00 | -0.51% | 70,098 |
| Oct 20, 2025 | 10,000.00 | 10,050.00 | 9,790.00 | 9,870.00 | 9,870.00 | -1.89% | 84,460 |
| Oct 17, 2025 | 10,590.00 | 10,590.00 | 10,000.00 | 10,060.00 | 10,060.00 | -5.00% | 72,790 |
| Oct 16, 2025 | 10,330.00 | 10,890.00 | 10,210.00 | 10,590.00 | 10,590.00 | 2.92% | 69,055 |
| Oct 15, 2025 | 10,250.00 | 10,390.00 | 10,060.00 | 10,290.00 | 10,290.00 | 1.78% | 38,807 |
| Oct 14, 2025 | 10,350.00 | 10,480.00 | 9,990.00 | 10,110.00 | 10,110.00 | -0.20% | 45,218 |
| Oct 13, 2025 | 10,150.00 | 10,340.00 | 10,000.00 | 10,130.00 | 10,130.00 | -1.07% | 44,955 |
| Oct 10, 2025 | 10,550.00 | 10,690.00 | 10,000.00 | 10,240.00 | 10,240.00 | -2.48% | 70,872 |
| Oct 2, 2025 | 10,510.00 | 10,730.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.10% | 34,935 |