Shinpoong Pharmaceutical Co.,Ltd (KRX:019170)
South Korea
· Delayed Price · Currency is KRW 14,770
+150 (1.03%)
At close: Dec 5, 2025
KRX:019170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,650.00 | 14,790.00 | 14,440.00 | 14,770.00 | 14,770.00 | 1.03% | 249,765 |
| Dec 4, 2025 | 15,060.00 | 15,110.00 | 14,530.00 | 14,620.00 | 14,620.00 | -2.86% | 294,759 |
| Dec 3, 2025 | 14,840.00 | 15,230.00 | 14,770.00 | 15,050.00 | 15,050.00 | 1.69% | 356,269 |
| Dec 2, 2025 | 14,730.00 | 14,800.00 | 14,310.00 | 14,800.00 | 14,800.00 | 0.48% | 248,828 |
| Dec 1, 2025 | 14,530.00 | 15,240.00 | 14,510.00 | 14,730.00 | 14,730.00 | 1.45% | 465,606 |
| Nov 28, 2025 | 14,380.00 | 14,600.00 | 14,200.00 | 14,520.00 | 14,520.00 | 1.11% | 277,968 |
| Nov 27, 2025 | 14,840.00 | 15,200.00 | 14,250.00 | 14,360.00 | 14,360.00 | -2.71% | 492,839 |
| Nov 26, 2025 | 14,200.00 | 15,260.00 | 14,200.00 | 14,760.00 | 14,760.00 | 3.94% | 733,986 |
| Nov 25, 2025 | 13,740.00 | 14,330.00 | 13,700.00 | 14,200.00 | 14,200.00 | 4.34% | 400,492 |
| Nov 24, 2025 | 14,090.00 | 14,470.00 | 13,430.00 | 13,610.00 | 13,610.00 | -1.59% | 399,318 |
| Nov 21, 2025 | 13,980.00 | 14,350.00 | 13,660.00 | 13,830.00 | 13,830.00 | -3.02% | 365,132 |
| Nov 20, 2025 | 13,600.00 | 14,380.00 | 13,600.00 | 14,260.00 | 14,260.00 | 5.40% | 332,392 |
| Nov 19, 2025 | 13,970.00 | 14,070.00 | 13,400.00 | 13,530.00 | 13,530.00 | -3.22% | 445,122 |
| Nov 18, 2025 | 14,510.00 | 14,510.00 | 13,950.00 | 13,980.00 | 13,980.00 | -4.18% | 400,144 |
| Nov 17, 2025 | 14,750.00 | 14,820.00 | 14,360.00 | 14,590.00 | 14,590.00 | -0.34% | 370,676 |
| Nov 14, 2025 | 14,370.00 | 15,540.00 | 14,260.00 | 14,640.00 | 14,640.00 | 0.83% | 1,423,792 |
| Nov 13, 2025 | 14,470.00 | 14,770.00 | 14,250.00 | 14,520.00 | 14,520.00 | 0.35% | 417,995 |
| Nov 12, 2025 | 14,170.00 | 14,700.00 | 14,100.00 | 14,470.00 | 14,470.00 | 2.48% | 520,449 |
| Nov 11, 2025 | 14,440.00 | 14,480.00 | 14,040.00 | 14,120.00 | 14,120.00 | -1.05% | 386,365 |
| Nov 10, 2025 | 13,930.00 | 14,580.00 | 13,930.00 | 14,270.00 | 14,270.00 | 2.44% | 417,809 |
| Nov 7, 2025 | 14,160.00 | 14,750.00 | 13,770.00 | 13,930.00 | 13,930.00 | -2.45% | 487,565 |
| Nov 6, 2025 | 14,310.00 | 14,740.00 | 13,910.00 | 14,280.00 | 14,280.00 | 0.85% | 633,036 |
| Nov 5, 2025 | 14,890.00 | 14,980.00 | 13,750.00 | 14,160.00 | 14,160.00 | -3.01% | 982,034 |
| Nov 4, 2025 | 13,300.00 | 15,700.00 | 13,300.00 | 14,600.00 | 14,600.00 | 9.53% | 2,841,121 |
| Nov 3, 2025 | 13,550.00 | 13,850.00 | 13,290.00 | 13,330.00 | 13,330.00 | -1.62% | 438,916 |
| Oct 31, 2025 | 13,530.00 | 13,700.00 | 13,350.00 | 13,550.00 | 13,550.00 | 0.15% | 327,835 |
| Oct 30, 2025 | 14,100.00 | 14,400.00 | 13,100.00 | 13,530.00 | 13,530.00 | -3.43% | 747,992 |
| Oct 29, 2025 | 15,720.00 | 15,750.00 | 13,850.00 | 14,010.00 | 14,010.00 | -10.71% | 1,598,354 |
| Oct 28, 2025 | 14,950.00 | 15,900.00 | 14,570.00 | 15,690.00 | 15,690.00 | 5.44% | 1,852,225 |
| Oct 27, 2025 | 13,730.00 | 15,430.00 | 13,730.00 | 14,880.00 | 14,880.00 | 8.61% | 2,464,561 |
| Oct 24, 2025 | 12,940.00 | 14,950.00 | 12,920.00 | 13,700.00 | 13,700.00 | 6.04% | 2,334,476 |
| Oct 23, 2025 | 13,170.00 | 13,300.00 | 12,900.00 | 12,920.00 | 12,920.00 | -1.90% | 179,594 |
| Oct 22, 2025 | 13,220.00 | 13,220.00 | 13,020.00 | 13,170.00 | 13,170.00 | -0.38% | 156,821 |
| Oct 21, 2025 | 13,000.00 | 13,500.00 | 13,000.00 | 13,220.00 | 13,220.00 | 1.85% | 271,025 |
| Oct 20, 2025 | 12,810.00 | 13,080.00 | 12,660.00 | 12,980.00 | 12,980.00 | 1.33% | 192,040 |
| Oct 17, 2025 | 13,130.00 | 13,200.00 | 12,790.00 | 12,810.00 | 12,810.00 | -2.44% | 261,525 |
| Oct 16, 2025 | 12,870.00 | 13,560.00 | 12,870.00 | 13,130.00 | 13,130.00 | 1.00% | 425,610 |
| Oct 15, 2025 | 12,860.00 | 13,110.00 | 12,820.00 | 13,000.00 | 13,000.00 | 1.09% | 166,921 |
| Oct 14, 2025 | 12,730.00 | 13,100.00 | 12,700.00 | 12,860.00 | 12,860.00 | 1.26% | 276,140 |
| Oct 13, 2025 | 12,600.00 | 12,770.00 | 12,230.00 | 12,700.00 | 12,700.00 | 0.32% | 192,361 |
| Oct 10, 2025 | 13,310.00 | 13,370.00 | 12,530.00 | 12,660.00 | 12,660.00 | -4.67% | 416,793 |
| Oct 2, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,280.00 | 13,280.00 | 1.84% | 189,889 |
| Oct 1, 2025 | 13,360.00 | 13,370.00 | 12,900.00 | 13,040.00 | 13,040.00 | -2.25% | 296,690 |
| Sep 30, 2025 | 13,130.00 | 13,650.00 | 13,090.00 | 13,340.00 | 13,340.00 | 2.22% | 467,322 |
| Sep 29, 2025 | 13,210.00 | 13,500.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.46% | 235,960 |
| Sep 26, 2025 | 13,270.00 | 13,410.00 | 13,060.00 | 13,110.00 | 13,110.00 | -1.21% | 205,647 |
| Sep 25, 2025 | 13,400.00 | 13,590.00 | 13,240.00 | 13,270.00 | 13,270.00 | -0.97% | 205,763 |
| Sep 24, 2025 | 13,540.00 | 13,820.00 | 13,300.00 | 13,400.00 | 13,400.00 | -1.33% | 383,782 |
| Sep 23, 2025 | 13,810.00 | 13,890.00 | 13,400.00 | 13,580.00 | 13,580.00 | -1.59% | 453,181 |
| Sep 22, 2025 | 14,200.00 | 14,200.00 | 13,790.00 | 13,800.00 | 13,800.00 | -3.23% | 547,823 |
| Sep 19, 2025 | 13,170.00 | 15,130.00 | 13,160.00 | 14,260.00 | 14,260.00 | 8.36% | 4,812,914 |
| Sep 18, 2025 | 13,100.00 | 14,510.00 | 13,000.00 | 13,160.00 | 13,160.00 | 0.46% | 1,538,244 |
| Sep 17, 2025 | 12,990.00 | 13,270.00 | 12,830.00 | 13,100.00 | 13,100.00 | 0.92% | 292,733 |
| Sep 16, 2025 | 13,050.00 | 13,050.00 | 12,780.00 | 12,980.00 | 12,980.00 | -0.23% | 166,947 |
| Sep 15, 2025 | 12,960.00 | 13,100.00 | 12,740.00 | 13,010.00 | 13,010.00 | 0.39% | 200,324 |
| Sep 12, 2025 | 12,720.00 | 12,960.00 | 12,700.00 | 12,960.00 | 12,960.00 | 2.05% | 224,787 |
| Sep 11, 2025 | 12,830.00 | 12,940.00 | 12,640.00 | 12,700.00 | 12,700.00 | -1.01% | 150,676 |
| Sep 10, 2025 | 12,750.00 | 12,870.00 | 12,650.00 | 12,830.00 | 12,830.00 | 1.18% | 142,896 |
| Sep 9, 2025 | 12,650.00 | 12,800.00 | 12,540.00 | 12,680.00 | 12,680.00 | 0.48% | 154,430 |
| Sep 8, 2025 | 12,520.00 | 12,710.00 | 12,490.00 | 12,620.00 | 12,620.00 | 0.80% | 119,518 |
| Sep 5, 2025 | 12,700.00 | 12,930.00 | 12,500.00 | 12,520.00 | 12,520.00 | -1.42% | 163,308 |
| Sep 4, 2025 | 12,600.00 | 12,900.00 | 12,420.00 | 12,700.00 | 12,700.00 | 1.28% | 189,112 |
| Sep 3, 2025 | 12,180.00 | 13,080.00 | 12,100.00 | 12,540.00 | 12,540.00 | 2.45% | 439,601 |
| Sep 2, 2025 | 12,150.00 | 12,350.00 | 12,050.00 | 12,240.00 | 12,240.00 | 0.74% | 141,604 |
| Sep 1, 2025 | 12,300.00 | 12,390.00 | 12,050.00 | 12,150.00 | 12,150.00 | -1.30% | 155,421 |
| Aug 29, 2025 | 12,660.00 | 12,710.00 | 12,280.00 | 12,310.00 | 12,310.00 | -2.69% | 119,838 |
| Aug 28, 2025 | 12,710.00 | 12,760.00 | 12,570.00 | 12,650.00 | 12,650.00 | 0.32% | 61,539 |
| Aug 27, 2025 | 12,890.00 | 12,890.00 | 12,560.00 | 12,610.00 | 12,610.00 | -2.85% | 115,137 |
| Aug 26, 2025 | 12,980.00 | 13,100.00 | 12,880.00 | 12,980.00 | 12,980.00 | 1.01% | 127,089 |
| Aug 25, 2025 | 12,880.00 | 13,040.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.86% | 102,142 |
| Aug 22, 2025 | 12,810.00 | 12,980.00 | 12,670.00 | 12,740.00 | 12,740.00 | -1.47% | 133,191 |
| Aug 21, 2025 | 12,770.00 | 13,000.00 | 12,740.00 | 12,930.00 | 12,930.00 | 1.65% | 105,070 |
| Aug 20, 2025 | 12,510.00 | 12,790.00 | 12,480.00 | 12,720.00 | 12,720.00 | -2.45% | 108,252 |
| Aug 19, 2025 | 13,180.00 | 13,180.00 | 12,820.00 | 13,040.00 | 13,040.00 | -1.81% | 178,093 |
| Aug 18, 2025 | 13,860.00 | 13,990.00 | 13,200.00 | 13,280.00 | 13,280.00 | -3.07% | 272,146 |
| Aug 14, 2025 | 13,780.00 | 13,880.00 | 13,550.00 | 13,700.00 | 13,700.00 | 0.22% | 282,561 |
| Aug 13, 2025 | 13,660.00 | 14,270.00 | 13,370.00 | 13,670.00 | 13,670.00 | 3.72% | 933,240 |
| Aug 12, 2025 | 13,770.00 | 14,590.00 | 13,180.00 | 13,180.00 | 13,180.00 | 2.97% | 1,266,250 |
| Aug 11, 2025 | 13,320.00 | 13,390.00 | 12,750.00 | 12,800.00 | 12,800.00 | -7.45% | 558,601 |
| Aug 8, 2025 | 12,150.00 | 15,210.00 | 12,070.00 | 13,830.00 | 13,830.00 | 14.01% | 3,079,619 |
| Aug 7, 2025 | 12,260.00 | 12,270.00 | 12,000.00 | 12,130.00 | 12,130.00 | -0.66% | 80,998 |
| Aug 6, 2025 | 11,870.00 | 12,220.00 | 11,850.00 | 12,210.00 | 12,210.00 | 1.83% | 81,951 |
| Aug 5, 2025 | 11,760.00 | 12,060.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.96% | 126,963 |
| Aug 4, 2025 | 11,720.00 | 11,930.00 | 11,600.00 | 11,760.00 | 11,760.00 | -1.51% | 117,322 |
| Aug 1, 2025 | 12,140.00 | 12,500.00 | 11,850.00 | 11,940.00 | 11,940.00 | -2.53% | 232,722 |
| Jul 31, 2025 | 12,150.00 | 12,270.00 | 12,050.00 | 12,250.00 | 12,250.00 | 0.41% | 111,878 |
| Jul 30, 2025 | 12,360.00 | 12,360.00 | 12,030.00 | 12,200.00 | 12,200.00 | -1.29% | 151,624 |
| Jul 29, 2025 | 12,400.00 | 12,450.00 | 12,120.00 | 12,360.00 | 12,360.00 | -0.32% | 183,043 |
| Jul 28, 2025 | 12,680.00 | 12,690.00 | 12,210.00 | 12,400.00 | 12,400.00 | -2.36% | 205,985 |
| Jul 25, 2025 | 12,830.00 | 12,890.00 | 12,520.00 | 12,700.00 | 12,700.00 | -1.01% | 80,085 |
| Jul 24, 2025 | 13,070.00 | 13,220.00 | 12,720.00 | 12,830.00 | 12,830.00 | -1.38% | 153,825 |
| Jul 23, 2025 | 13,000.00 | 13,130.00 | 12,800.00 | 13,010.00 | 13,010.00 | 0.08% | 198,223 |
| Jul 22, 2025 | 13,140.00 | 13,190.00 | 12,750.00 | 13,000.00 | 13,000.00 | -0.76% | 191,037 |
| Jul 21, 2025 | 13,520.00 | 13,640.00 | 12,810.00 | 13,100.00 | 13,100.00 | -4.17% | 351,347 |
| Jul 18, 2025 | 13,840.00 | 13,850.00 | 13,540.00 | 13,670.00 | 13,670.00 | -1.44% | 168,229 |
| Jul 17, 2025 | 13,870.00 | 14,110.00 | 13,540.00 | 13,870.00 | 13,870.00 | -0.22% | 319,454 |
| Jul 16, 2025 | 13,930.00 | 14,020.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.35% | 123,683 |
| Jul 15, 2025 | 13,980.00 | 14,170.00 | 13,780.00 | 14,090.00 | 14,090.00 | 0.28% | 164,044 |
| Jul 14, 2025 | 14,590.00 | 14,650.00 | 13,960.00 | 14,050.00 | 14,050.00 | -3.17% | 223,905 |
| Jul 11, 2025 | 14,460.00 | 14,600.00 | 14,310.00 | 14,510.00 | 14,510.00 | - | 225,387 |