Shinpoong Pharmaceutical Co.,Ltd (KRX:019175)
South Korea
· Delayed Price · Currency is KRW 25,600
+300 (1.19%)
At close: Dec 5, 2025
KRX:019175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,100.00 | 25,750.00 | 25,100.00 | 25,600.00 | 25,600.00 | 1.19% | 1,919 |
| Dec 4, 2025 | 25,850.00 | 26,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | -2.32% | 1,701 |
| Dec 3, 2025 | 26,350.00 | 26,350.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.78% | 3,808 |
| Dec 2, 2025 | 25,300.00 | 25,700.00 | 25,150.00 | 25,700.00 | 25,700.00 | 0.19% | 1,288 |
| Dec 1, 2025 | 25,400.00 | 26,400.00 | 25,400.00 | 25,650.00 | 25,650.00 | 0.98% | 2,559 |
| Nov 28, 2025 | 25,400.00 | 25,400.00 | 24,950.00 | 25,400.00 | 25,400.00 | - | 3,033 |
| Nov 27, 2025 | 25,600.00 | 25,650.00 | 24,950.00 | 25,400.00 | 25,400.00 | -0.59% | 4,265 |
| Nov 26, 2025 | 25,750.00 | 26,100.00 | 25,400.00 | 25,550.00 | 25,550.00 | 2.61% | 6,111 |
| Nov 25, 2025 | 24,800.00 | 25,300.00 | 24,550.00 | 24,900.00 | 24,900.00 | 1.63% | 3,816 |
| Nov 24, 2025 | 25,150.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 3,439 |
| Nov 21, 2025 | 25,050.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.29% | 4,623 |
| Nov 20, 2025 | 25,300.00 | 25,950.00 | 25,300.00 | 25,850.00 | 25,850.00 | 3.40% | 5,014 |
| Nov 19, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.85% | 4,123 |
| Nov 18, 2025 | 26,550.00 | 26,550.00 | 25,950.00 | 26,000.00 | 26,000.00 | -2.80% | 3,695 |
| Nov 17, 2025 | 27,750.00 | 27,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.93% | 1,785 |
| Nov 14, 2025 | 26,650.00 | 27,900.00 | 26,650.00 | 27,000.00 | 27,000.00 | 0.75% | 6,839 |
| Nov 13, 2025 | 26,800.00 | 27,150.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0.19% | 2,856 |
| Nov 12, 2025 | 26,500.00 | 27,400.00 | 26,500.00 | 26,750.00 | 26,750.00 | 1.90% | 2,305 |
| Nov 11, 2025 | 26,200.00 | 26,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | - | 4,210 |
| Nov 10, 2025 | 25,200.00 | 26,250.00 | 25,200.00 | 26,250.00 | 26,250.00 | 4.17% | 9,549 |
| Nov 7, 2025 | 25,500.00 | 26,400.00 | 25,100.00 | 25,200.00 | 25,200.00 | -3.26% | 3,518 |
| Nov 6, 2025 | 25,950.00 | 26,550.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.58% | 7,034 |
| Nov 5, 2025 | 27,350.00 | 27,350.00 | 25,500.00 | 25,900.00 | 25,900.00 | -5.30% | 10,552 |
| Nov 4, 2025 | 24,950.00 | 28,000.00 | 24,950.00 | 27,350.00 | 27,350.00 | 9.62% | 17,526 |
| Nov 3, 2025 | 25,200.00 | 25,400.00 | 24,400.00 | 24,950.00 | 24,950.00 | -2.54% | 6,713 |
| Oct 31, 2025 | 25,800.00 | 26,000.00 | 25,500.00 | 25,600.00 | 25,600.00 | -1.92% | 5,851 |
| Oct 30, 2025 | 27,150.00 | 27,150.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.12% | 5,684 |
| Oct 29, 2025 | 28,500.00 | 28,500.00 | 25,500.00 | 27,800.00 | 27,800.00 | -1.07% | 17,821 |
| Oct 28, 2025 | 27,000.00 | 28,400.00 | 27,000.00 | 28,100.00 | 28,100.00 | 6.64% | 21,418 |
| Oct 27, 2025 | 24,750.00 | 26,950.00 | 24,750.00 | 26,350.00 | 26,350.00 | 6.90% | 19,805 |
| Oct 24, 2025 | 22,900.00 | 26,450.00 | 22,900.00 | 24,650.00 | 24,650.00 | 7.64% | 26,366 |
| Oct 23, 2025 | 22,900.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 3,566 |
| Oct 22, 2025 | 23,050.00 | 23,100.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.87% | 4,064 |
| Oct 21, 2025 | 22,900.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.87% | 4,337 |
| Oct 20, 2025 | 23,000.00 | 23,050.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.43% | 2,749 |
| Oct 17, 2025 | 23,150.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 3,296 |
| Oct 16, 2025 | 23,000.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 9,018 |
| Oct 15, 2025 | 23,250.00 | 23,400.00 | 23,250.00 | 23,300.00 | 23,300.00 | - | 4,700 |
| Oct 14, 2025 | 23,300.00 | 23,700.00 | 23,250.00 | 23,300.00 | 23,300.00 | - | 7,141 |
| Oct 13, 2025 | 23,050.00 | 23,750.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.69% | 5,963 |
| Oct 10, 2025 | 24,950.00 | 24,950.00 | 23,500.00 | 23,700.00 | 23,700.00 | -5.20% | 9,791 |
| Oct 2, 2025 | 24,250.00 | 25,100.00 | 24,250.00 | 25,000.00 | 25,000.00 | 2.04% | 2,788 |
| Oct 1, 2025 | 25,500.00 | 25,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.20% | 5,091 |
| Sep 30, 2025 | 25,000.00 | 26,000.00 | 25,000.00 | 25,050.00 | 25,050.00 | 0.40% | 6,859 |
| Sep 29, 2025 | 25,400.00 | 25,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | -1.77% | 9,162 |
| Sep 26, 2025 | 26,300.00 | 26,300.00 | 25,350.00 | 25,400.00 | 25,400.00 | -1.36% | 4,928 |
| Sep 25, 2025 | 25,600.00 | 26,100.00 | 25,600.00 | 25,750.00 | 25,750.00 | -2.09% | 5,708 |
| Sep 24, 2025 | 25,600.00 | 26,900.00 | 25,050.00 | 26,300.00 | 26,300.00 | 1.74% | 9,342 |
| Sep 23, 2025 | 26,400.00 | 26,600.00 | 25,850.00 | 25,850.00 | 25,850.00 | -4.26% | 11,131 |
| Sep 22, 2025 | 27,200.00 | 27,200.00 | 26,400.00 | 27,000.00 | 27,000.00 | -5.10% | 18,128 |
| Sep 19, 2025 | 24,150.00 | 28,950.00 | 24,150.00 | 28,450.00 | 28,450.00 | 17.56% | 52,353 |
| Sep 18, 2025 | 23,450.00 | 26,000.00 | 23,450.00 | 24,200.00 | 24,200.00 | 2.98% | 14,381 |
| Sep 17, 2025 | 23,250.00 | 23,650.00 | 23,200.00 | 23,500.00 | 23,500.00 | 1.08% | 2,914 |
| Sep 16, 2025 | 23,500.00 | 23,500.00 | 23,150.00 | 23,250.00 | 23,250.00 | -1.06% | 3,705 |
| Sep 15, 2025 | 23,350.00 | 23,500.00 | 22,900.00 | 23,500.00 | 23,500.00 | 1.29% | 2,443 |
| Sep 12, 2025 | 22,850.00 | 23,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 2.43% | 4,146 |
| Sep 11, 2025 | 23,050.00 | 23,050.00 | 22,650.00 | 22,650.00 | 22,650.00 | -2.37% | 3,821 |
| Sep 10, 2025 | 23,150.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.22% | 3,211 |
| Sep 9, 2025 | 23,200.00 | 23,500.00 | 23,150.00 | 23,150.00 | 23,150.00 | -0.22% | 3,274 |
| Sep 8, 2025 | 23,200.00 | 23,450.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.49% | 5,661 |
| Sep 5, 2025 | 23,550.00 | 24,050.00 | 23,400.00 | 23,550.00 | 23,550.00 | -1.88% | 2,896 |
| Sep 4, 2025 | 23,100.00 | 24,500.00 | 23,100.00 | 24,000.00 | 24,000.00 | 3.90% | 7,743 |
| Sep 3, 2025 | 22,200.00 | 23,200.00 | 22,150.00 | 23,100.00 | 23,100.00 | 4.05% | 5,901 |
| Sep 2, 2025 | 21,850.00 | 22,700.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1.60% | 2,857 |
| Sep 1, 2025 | 22,200.00 | 22,200.00 | 21,500.00 | 21,850.00 | 21,850.00 | -0.91% | 4,208 |
| Aug 29, 2025 | 22,100.00 | 22,450.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.00% | 4,083 |
| Aug 28, 2025 | 22,600.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 5,422 |
| Aug 27, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.66% | 8,138 |
| Aug 26, 2025 | 22,950.00 | 24,050.00 | 22,950.00 | 23,600.00 | 23,600.00 | 3.28% | 7,745 |
| Aug 25, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,850.00 | 22,850.00 | - | 5,498 |
| Aug 22, 2025 | 22,750.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.72% | 5,998 |
| Aug 21, 2025 | 23,500.00 | 24,450.00 | 23,250.00 | 23,250.00 | 23,250.00 | 0.65% | 10,069 |
| Aug 20, 2025 | 23,150.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | -4.94% | 7,578 |
| Aug 19, 2025 | 24,900.00 | 24,900.00 | 24,100.00 | 24,300.00 | 24,300.00 | -3.95% | 6,406 |
| Aug 18, 2025 | 27,050.00 | 27,050.00 | 25,250.00 | 25,300.00 | 25,300.00 | -4.71% | 10,266 |
| Aug 14, 2025 | 25,900.00 | 26,550.00 | 25,750.00 | 26,550.00 | 26,550.00 | 0.76% | 9,615 |
| Aug 13, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,350.00 | 26,350.00 | 4.98% | 20,778 |
| Aug 12, 2025 | 26,200.00 | 26,200.00 | 24,600.00 | 25,100.00 | 25,100.00 | 6.81% | 21,087 |
| Aug 11, 2025 | 23,950.00 | 24,400.00 | 23,200.00 | 23,500.00 | 23,500.00 | -6.75% | 23,354 |
| Aug 8, 2025 | 21,850.00 | 28,250.00 | 21,050.00 | 25,200.00 | 25,200.00 | 15.86% | 43,420 |
| Aug 7, 2025 | 21,550.00 | 21,750.00 | 20,650.00 | 21,750.00 | 21,750.00 | 0.93% | 5,899 |
| Aug 6, 2025 | 20,200.00 | 21,550.00 | 20,200.00 | 21,550.00 | 21,550.00 | 3.61% | 9,077 |
| Aug 5, 2025 | 20,500.00 | 21,350.00 | 20,450.00 | 20,800.00 | 20,800.00 | 4.00% | 7,009 |
| Aug 4, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.38% | 7,642 |
| Aug 1, 2025 | 21,600.00 | 21,700.00 | 20,650.00 | 20,700.00 | 20,700.00 | -4.83% | 13,841 |
| Jul 31, 2025 | 21,150.00 | 21,750.00 | 21,000.00 | 21,750.00 | 21,750.00 | - | 11,718 |
| Jul 30, 2025 | 22,500.00 | 22,500.00 | 21,750.00 | 21,750.00 | 21,750.00 | -3.33% | 9,095 |
| Jul 29, 2025 | 23,600.00 | 23,600.00 | 22,200.00 | 22,500.00 | 22,500.00 | -3.85% | 8,485 |
| Jul 28, 2025 | 23,950.00 | 23,950.00 | 23,400.00 | 23,400.00 | 23,400.00 | -4.10% | 7,773 |
| Jul 25, 2025 | 25,000.00 | 25,000.00 | 24,350.00 | 24,400.00 | 24,400.00 | -3.37% | 6,899 |
| Jul 24, 2025 | 26,000.00 | 26,000.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.20% | 4,112 |
| Jul 23, 2025 | 25,150.00 | 26,500.00 | 24,400.00 | 25,300.00 | 25,300.00 | 0.40% | 12,077 |
| Jul 22, 2025 | 26,050.00 | 26,100.00 | 24,950.00 | 25,200.00 | 25,200.00 | -4.91% | 11,357 |
| Jul 21, 2025 | 27,500.00 | 27,500.00 | 25,650.00 | 26,500.00 | 26,500.00 | -5.86% | 13,059 |
| Jul 18, 2025 | 28,250.00 | 28,300.00 | 28,050.00 | 28,150.00 | 28,150.00 | -2.93% | 9,254 |
| Jul 17, 2025 | 28,900.00 | 30,100.00 | 28,050.00 | 29,000.00 | 29,000.00 | - | 10,899 |
| Jul 16, 2025 | 29,000.00 | 29,250.00 | 28,950.00 | 29,000.00 | 29,000.00 | -3.33% | 5,325 |
| Jul 15, 2025 | 29,250.00 | 30,100.00 | 28,550.00 | 30,000.00 | 30,000.00 | 2.56% | 5,837 |
| Jul 14, 2025 | 30,700.00 | 30,700.00 | 29,200.00 | 29,250.00 | 29,250.00 | -5.03% | 9,760 |
| Jul 11, 2025 | 30,300.00 | 30,800.00 | 29,900.00 | 30,800.00 | 30,800.00 | -0.16% | 11,100 |