Keeps Biopharma Inc. (KOSDAQ:256940)
South Korea
· Delayed Price · Currency is KRW 8,510.00
+160.00 (1.92%)
At close: Apr 29, 2026
Keeps Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,340.00 | 8,590.00 | 8,250.00 | 8,510.00 | 8,510.00 | 1.92% | 166,957 |
| Apr 28, 2026 | 8,440.00 | 8,510.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.95% | 130,900 |
| Apr 27, 2026 | 8,570.00 | 8,620.00 | 8,420.00 | 8,430.00 | 8,430.00 | -1.06% | 165,494 |
| Apr 24, 2026 | 8,800.00 | 8,960.00 | 8,520.00 | 8,520.00 | 8,520.00 | -2.29% | 212,605 |
| Apr 23, 2026 | 9,100.00 | 9,130.00 | 8,610.00 | 8,720.00 | 8,720.00 | -3.65% | 305,016 |
| Apr 22, 2026 | 9,500.00 | 9,680.00 | 8,870.00 | 9,050.00 | 9,050.00 | -6.70% | 1,057,469 |
| Apr 21, 2026 | 8,350.00 | 10,850.00 | 8,200.00 | 9,700.00 | 9,700.00 | 16.17% | 4,752,116 |
| Apr 20, 2026 | 8,460.00 | 8,500.00 | 8,130.00 | 8,350.00 | 8,350.00 | -1.30% | 30,376 |
| Apr 17, 2026 | 8,590.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,460.00 | -1.51% | 42,488 |
| Apr 16, 2026 | 8,700.00 | 8,750.00 | 8,570.00 | 8,590.00 | 8,590.00 | -1.15% | 45,628 |
| Apr 15, 2026 | 8,780.00 | 8,780.00 | 8,520.00 | 8,690.00 | 8,690.00 | 1.88% | 61,707 |
| Apr 14, 2026 | 8,330.00 | 8,750.00 | 8,320.00 | 8,530.00 | 8,530.00 | 2.52% | 70,592 |
| Apr 13, 2026 | 8,280.00 | 8,380.00 | 8,050.00 | 8,320.00 | 8,320.00 | 0.24% | 73,480 |
| Apr 10, 2026 | 7,870.00 | 8,380.00 | 7,870.00 | 8,300.00 | 8,300.00 | 5.87% | 81,362 |
| Apr 9, 2026 | 7,870.00 | 7,870.00 | 7,690.00 | 7,840.00 | 7,840.00 | 0.38% | 42,988 |
| Apr 8, 2026 | 7,530.00 | 7,830.00 | 7,530.00 | 7,810.00 | 7,810.00 | 4.55% | 64,899 |
| Apr 7, 2026 | 7,550.00 | 7,660.00 | 7,360.00 | 7,470.00 | 7,470.00 | -1.06% | 54,377 |
| Apr 6, 2026 | 7,570.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.13% | 33,870 |
| Apr 3, 2026 | 7,720.00 | 7,890.00 | 7,470.00 | 7,560.00 | 7,560.00 | 0.27% | 52,876 |
| Apr 2, 2026 | 8,010.00 | 8,180.00 | 7,530.00 | 7,540.00 | 7,540.00 | -5.75% | 94,337 |
| Apr 1, 2026 | 7,710.00 | 8,080.00 | 7,710.00 | 8,000.00 | 8,000.00 | 4.85% | 45,821 |
| Mar 31, 2026 | 7,820.00 | 8,030.00 | 7,630.00 | 7,630.00 | 7,630.00 | -2.68% | 41,298 |
| Mar 30, 2026 | 8,000.00 | 8,070.00 | 7,790.00 | 7,840.00 | 7,840.00 | -4.51% | 47,959 |
| Mar 27, 2026 | 8,140.00 | 8,270.00 | 7,850.00 | 8,210.00 | 8,210.00 | 0.86% | 57,794 |
| Mar 26, 2026 | 8,330.00 | 8,750.00 | 8,130.00 | 8,140.00 | 8,140.00 | -1.33% | 86,020 |
| Mar 25, 2026 | 7,880.00 | 8,490.00 | 7,750.00 | 8,250.00 | 8,250.00 | 4.70% | 146,960 |
| Mar 24, 2026 | 7,700.00 | 8,000.00 | 7,650.00 | 7,880.00 | 7,880.00 | 2.74% | 55,893 |
| Mar 23, 2026 | 7,900.00 | 7,920.00 | 7,560.00 | 7,670.00 | 7,670.00 | -4.01% | 48,685 |
| Mar 20, 2026 | 7,990.00 | 8,170.00 | 7,910.00 | 7,990.00 | 7,990.00 | 1.27% | 42,140 |
| Mar 19, 2026 | 8,000.00 | 8,000.00 | 7,750.00 | 7,890.00 | 7,890.00 | -2.11% | 51,704 |
| Mar 18, 2026 | 8,250.00 | 8,660.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.10% | 168,014 |
| Mar 17, 2026 | 8,080.00 | 8,280.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.87% | 40,155 |
| Mar 16, 2026 | 8,360.00 | 8,410.00 | 8,000.00 | 8,080.00 | 8,080.00 | -1.10% | 68,010 |
| Mar 13, 2026 | 7,880.00 | 8,250.00 | 7,710.00 | 8,170.00 | 8,170.00 | 3.03% | 62,262 |
| Mar 12, 2026 | 7,920.00 | 8,140.00 | 7,800.00 | 7,930.00 | 7,930.00 | 0.25% | 68,560 |
| Mar 11, 2026 | 7,690.00 | 8,090.00 | 7,610.00 | 7,910.00 | 7,910.00 | 2.73% | 102,283 |
| Mar 10, 2026 | 7,750.00 | 8,950.00 | 7,650.00 | 7,700.00 | 7,700.00 | 2.94% | 639,847 |
| Mar 9, 2026 | 7,990.00 | 7,990.00 | 7,300.00 | 7,480.00 | 7,480.00 | -8.45% | 117,708 |
| 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 |