Kyongbo Pharmaceutical Co., Ltd (KRX:214390)
South Korea
· Delayed Price · Currency is KRW 6,760.00
-40.00 (-0.59%)
Last updated: Apr 29, 2026, 2:19 PM KST
Kyongbo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,820.00 | 6,880.00 | 6,750.00 | 6,770.00 | - | -0.44% | 6,700 |
| Apr 28, 2026 | 6,730.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,800.00 | - | 96,427 |
| Apr 27, 2026 | 6,820.00 | 6,950.00 | 6,730.00 | 6,800.00 | 6,800.00 | -0.29% | 101,858 |
| Apr 24, 2026 | 6,890.00 | 6,890.00 | 6,630.00 | 6,820.00 | 6,820.00 | - | 63,694 |
| Apr 23, 2026 | 6,730.00 | 6,970.00 | 6,730.00 | 6,820.00 | 6,820.00 | 0.74% | 147,603 |
| Apr 22, 2026 | 6,860.00 | 6,870.00 | 6,640.00 | 6,770.00 | 6,770.00 | -1.31% | 134,966 |
| Apr 21, 2026 | 7,100.00 | 7,190.00 | 6,760.00 | 6,860.00 | 6,860.00 | -3.38% | 213,087 |
| Apr 20, 2026 | 7,240.00 | 7,280.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.53% | 125,792 |
| Apr 17, 2026 | 7,050.00 | 7,350.00 | 7,000.00 | 7,210.00 | 7,210.00 | 3.00% | 294,082 |
| Apr 16, 2026 | 7,020.00 | 7,140.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.28% | 140,587 |
| Apr 15, 2026 | 7,120.00 | 7,160.00 | 6,970.00 | 7,020.00 | 7,020.00 | -0.99% | 191,267 |
| Apr 14, 2026 | 7,200.00 | 7,350.00 | 7,090.00 | 7,090.00 | 7,090.00 | -1.25% | 232,034 |
| Apr 13, 2026 | 7,000.00 | 7,460.00 | 6,950.00 | 7,180.00 | 7,180.00 | 0.42% | 257,886 |
| Apr 10, 2026 | 7,180.00 | 7,420.00 | 7,110.00 | 7,150.00 | 7,150.00 | 0.56% | 351,975 |
| Apr 9, 2026 | 7,010.00 | 7,930.00 | 6,850.00 | 7,110.00 | 7,110.00 | 1.57% | 1,994,817 |
| Apr 8, 2026 | 7,170.00 | 7,280.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.14% | 219,640 |
| Apr 7, 2026 | 7,290.00 | 7,370.00 | 6,980.00 | 6,990.00 | 6,990.00 | -5.16% | 320,833 |
| Apr 6, 2026 | 7,410.00 | 7,750.00 | 7,070.00 | 7,370.00 | 7,370.00 | -0.81% | 498,231 |
| Apr 3, 2026 | 7,260.00 | 8,100.00 | 6,980.00 | 7,430.00 | 7,430.00 | 4.35% | 1,830,057 |
| Apr 2, 2026 | 7,710.00 | 7,800.00 | 7,000.00 | 7,120.00 | 7,120.00 | -6.81% | 481,057 |
| Apr 1, 2026 | 7,450.00 | 8,370.00 | 7,250.00 | 7,640.00 | 7,640.00 | 6.70% | 2,185,747 |
| Mar 31, 2026 | 8,300.00 | 8,650.00 | 7,150.00 | 7,160.00 | 7,160.00 | -14.76% | 1,306,580 |
| Mar 30, 2026 | 7,740.00 | 8,400.00 | 7,740.00 | 8,400.00 | 8,400.00 | 4.35% | 430,679 |
| Mar 27, 2026 | 7,970.00 | 8,150.00 | 7,840.00 | 8,050.00 | 8,050.00 | -0.12% | 287,977 |
| Mar 26, 2026 | 8,330.00 | 8,370.00 | 8,040.00 | 8,060.00 | 8,060.00 | -5.73% | 657,867 |
| Mar 25, 2026 | 7,570.00 | 9,300.00 | 7,400.00 | 8,550.00 | 8,550.00 | 16.64% | 13,544,363 |
| Mar 24, 2026 | 8,000.00 | 8,710.00 | 7,210.00 | 7,330.00 | 7,330.00 | -7.91% | 3,298,813 |
| Mar 23, 2026 | 7,150.00 | 9,290.00 | 6,820.00 | 7,960.00 | 7,960.00 | 11.33% | 16,637,650 |
| Mar 20, 2026 | 7,900.00 | 8,170.00 | 7,150.00 | 7,150.00 | 7,150.00 | -9.95% | 1,521,834 |
| Mar 19, 2026 | 7,570.00 | 9,200.00 | 7,400.00 | 7,940.00 | 7,940.00 | 11.36% | 12,937,760 |
| Mar 18, 2026 | 5,450.00 | 7,130.00 | 5,410.00 | 7,130.00 | 7,130.00 | 29.87% | 2,194,374 |
| Mar 17, 2026 | 5,460.00 | 5,510.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.18% | 21,987 |
| Mar 16, 2026 | 5,550.00 | 5,560.00 | 5,410.00 | 5,480.00 | 5,480.00 | -1.26% | 17,083 |
| Mar 13, 2026 | 5,460.00 | 5,560.00 | 5,410.00 | 5,550.00 | 5,550.00 | 0.54% | 42,487 |
| Mar 12, 2026 | 5,520.00 | 5,530.00 | 5,410.00 | 5,520.00 | 5,520.00 | 2.03% | 9,014 |
| Mar 11, 2026 | 5,380.00 | 5,510.00 | 5,380.00 | 5,410.00 | 5,410.00 | 0.56% | 14,431 |
| Mar 10, 2026 | 5,400.00 | 5,550.00 | 5,350.00 | 5,380.00 | 5,380.00 | 1.32% | 21,593 |
| Mar 9, 2026 | 5,600.00 | 5,600.00 | 5,210.00 | 5,310.00 | 5,310.00 | -4.50% | 44,703 |
| Mar 6, 2026 | 5,520.00 | 5,590.00 | 5,400.00 | 5,560.00 | 5,560.00 | -0.36% | 29,685 |
| Mar 5, 2026 | 5,300.00 | 5,600.00 | 5,300.00 | 5,580.00 | 5,580.00 | 7.10% | 37,711 |
| Mar 4, 2026 | 5,680.00 | 5,680.00 | 5,150.00 | 5,210.00 | 5,210.00 | -9.08% | 132,148 |
| Mar 3, 2026 | 5,960.00 | 5,960.00 | 5,680.00 | 5,730.00 | 5,730.00 | -2.72% | 104,893 |
| Feb 27, 2026 | 5,820.00 | 5,950.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.20% | 61,021 |
| Feb 26, 2026 | 5,970.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,820.00 | -2.84% | 82,416 |
| Feb 25, 2026 | 6,030.00 | 6,040.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.66% | 59,699 |
| Feb 24, 2026 | 6,000.00 | 6,040.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.50% | 41,397 |
| Feb 23, 2026 | 6,110.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.48% | 36,247 |
| Feb 20, 2026 | 6,060.00 | 6,190.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.66% | 55,317 |
| Feb 19, 2026 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.85% | 56,081 |
| Feb 13, 2026 | 6,160.00 | 6,170.00 | 5,910.00 | 5,940.00 | 5,940.00 | -3.57% | 32,430 |
| Feb 12, 2026 | 6,120.00 | 6,170.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1.82% | 67,578 |
| Feb 11, 2026 | 5,940.00 | 6,130.00 | 5,940.00 | 6,050.00 | 6,050.00 | 1.85% | 80,552 |
| Feb 10, 2026 | 5,730.00 | 6,100.00 | 5,690.00 | 5,940.00 | 5,940.00 | 4.76% | 101,791 |
| Feb 9, 2026 | 5,750.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,670.00 | -0.70% | 41,565 |
| Feb 6, 2026 | 5,810.00 | 5,810.00 | 5,580.00 | 5,710.00 | 5,710.00 | -1.89% | 46,273 |
| Feb 5, 2026 | 5,990.00 | 5,990.00 | 5,820.00 | 5,820.00 | 5,820.00 | -2.02% | 36,094 |
| Feb 4, 2026 | 5,860.00 | 6,010.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.37% | 75,254 |
| Feb 3, 2026 | 5,870.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,860.00 | 0.17% | 33,484 |
| Feb 2, 2026 | 6,100.00 | 6,100.00 | 5,750.00 | 5,850.00 | 5,850.00 | 0.34% | 47,361 |
| Jan 30, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,830.00 | 5,830.00 | -3.32% | 68,814 |
| Jan 29, 2026 | 6,020.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | 0.17% | 54,985 |
| Jan 28, 2026 | 6,060.00 | 6,150.00 | 5,960.00 | 6,020.00 | 6,020.00 | -1.31% | 61,244 |
| Jan 27, 2026 | 6,040.00 | 6,140.00 | 5,980.00 | 6,100.00 | 6,100.00 | 0.83% | 67,020 |
| Jan 26, 2026 | 5,880.00 | 6,070.00 | 5,880.00 | 6,050.00 | 6,050.00 | 3.24% | 86,042 |
| Jan 23, 2026 | 5,670.00 | 5,960.00 | 5,630.00 | 5,860.00 | 5,860.00 | 3.35% | 69,035 |
| Jan 22, 2026 | 5,630.00 | 5,770.00 | 5,510.00 | 5,670.00 | 5,670.00 | 0.89% | 35,418 |
| Jan 21, 2026 | 5,740.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,620.00 | -2.26% | 29,483 |
| Jan 20, 2026 | 5,560.00 | 6,370.00 | 5,500.00 | 5,750.00 | 5,750.00 | 3.42% | 275,588 |
| Jan 19, 2026 | 5,700.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.46% | 67,922 |
| Jan 16, 2026 | 5,750.00 | 5,780.00 | 5,620.00 | 5,700.00 | 5,700.00 | -0.70% | 54,798 |
| Jan 15, 2026 | 5,790.00 | 5,910.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.86% | 24,768 |
| Jan 14, 2026 | 5,750.00 | 5,990.00 | 5,740.00 | 5,790.00 | 5,790.00 | 0.70% | 73,383 |
| Jan 13, 2026 | 5,750.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.17% | 33,632 |
| Jan 12, 2026 | 5,670.00 | 5,740.00 | 5,550.00 | 5,740.00 | 5,740.00 | 1.23% | 39,027 |
| Jan 9, 2026 | 5,800.00 | 5,900.00 | 5,630.00 | 5,670.00 | 5,670.00 | -2.24% | 40,641 |
| Jan 8, 2026 | 5,540.00 | 6,090.00 | 5,520.00 | 5,800.00 | 5,800.00 | 4.69% | 137,807 |
| Jan 7, 2026 | 5,600.00 | 5,640.00 | 5,530.00 | 5,540.00 | 5,540.00 | -2.12% | 28,761 |
| Jan 6, 2026 | 5,720.00 | 5,720.00 | 5,520.00 | 5,660.00 | 5,660.00 | 0.18% | 47,407 |
| Jan 5, 2026 | 5,700.00 | 5,700.00 | 5,560.00 | 5,650.00 | 5,650.00 | -0.88% | 54,044 |
| Jan 2, 2026 | 5,900.00 | 5,900.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.21% | 32,921 |
| Dec 30, 2025 | 5,760.00 | 5,770.00 | 5,650.00 | 5,770.00 | 5,770.00 | 0.52% | 30,378 |
| Dec 29, 2025 | 5,880.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.03% | 26,379 |
| Dec 26, 2025 | 5,900.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,750.00 | -2.03% | 38,641 |
| Dec 24, 2025 | 5,910.00 | 6,010.00 | 5,890.00 | 5,920.00 | 5,868.97 | 0.51% | 21,344 |
| Dec 23, 2025 | 6,010.00 | 6,070.00 | 5,890.00 | 5,890.00 | 5,839.22 | -1.01% | 30,865 |
| Dec 22, 2025 | 6,030.00 | 6,100.00 | 5,930.00 | 5,950.00 | 5,898.71 | -1.33% | 24,930 |
| Dec 19, 2025 | 6,010.00 | 6,070.00 | 5,880.00 | 6,030.00 | 5,978.02 | 0.33% | 34,800 |
| Dec 18, 2025 | 6,030.00 | 6,080.00 | 5,930.00 | 6,010.00 | 5,958.19 | -1.31% | 24,258 |
| Dec 17, 2025 | 6,280.00 | 6,340.00 | 6,030.00 | 6,090.00 | 6,037.50 | -4.09% | 73,437 |
| Dec 16, 2025 | 6,480.00 | 6,490.00 | 6,210.00 | 6,350.00 | 6,295.26 | -2.01% | 60,011 |
| Dec 15, 2025 | 5,920.00 | 6,500.00 | 5,810.00 | 6,480.00 | 6,424.14 | 10.02% | 199,342 |
| Dec 12, 2025 | 5,950.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,839.22 | 1.20% | 17,077 |
| Dec 11, 2025 | 5,870.00 | 5,990.00 | 5,800.00 | 5,820.00 | 5,769.83 | -0.51% | 18,532 |
| Dec 10, 2025 | 5,960.00 | 5,960.00 | 5,790.00 | 5,850.00 | 5,799.57 | -0.85% | 19,364 |
| Dec 9, 2025 | 5,890.00 | 5,970.00 | 5,880.00 | 5,900.00 | 5,849.14 | -0.34% | 16,707 |
| Dec 8, 2025 | 6,070.00 | 6,200.00 | 5,900.00 | 5,920.00 | 5,868.97 | -2.63% | 26,432 |
| Dec 5, 2025 | 6,070.00 | 6,080.00 | 5,940.00 | 6,080.00 | 6,027.59 | 0.16% | 19,301 |
| Dec 4, 2025 | 6,050.00 | 6,070.00 | 5,960.00 | 6,070.00 | 6,017.67 | 0.83% | 16,018 |
| Dec 3, 2025 | 6,050.00 | 6,090.00 | 5,970.00 | 6,020.00 | 5,968.10 | -0.82% | 14,678 |
| Dec 2, 2025 | 6,050.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,017.67 | 0.33% | 16,958 |