Kyungnam Pharm Co., Ltd. 053950
KRX · South Korea · Health Technology
KRW 1,996.00-14.00 (-0.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,996.00 | -0.70% | KRW 2,010.00 | KRW 2,025.00 | KRW 1,988.00 | 45.33K |
| 2026-10-01 | KRW 2,010.00 | +1.16% | KRW 1,966.00 | KRW 2,030.00 | KRW 1,965.00 | 60.83K |
| 2026-09-30 | KRW 1,987.00 | -0.50% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,980.00 | 80.87K |
| 2026-09-29 | KRW 1,997.00 | -4.68% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,985.00 | 191.69K |
| 2026-09-28 | KRW 2,095.00 | +6.29% | KRW 1,975.00 | KRW 2,360.00 | KRW 1,975.00 | 717.99K |
| 2026-09-23 | KRW 1,971.00 | -2.91% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,970.00 | 83.25K |
| 2026-09-22 | KRW 2,030.00 | -3.79% | KRW 2,110.00 | KRW 2,150.00 | KRW 2,015.00 | 143.17K |
| 2026-09-21 | KRW 2,110.00 | -3.21% | KRW 2,160.00 | KRW 2,220.00 | KRW 2,110.00 | 180.13K |
| 2026-09-18 | KRW 2,180.00 | -4.39% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,145.00 | 231.12K |
| 2026-09-17 | KRW 2,280.00 | -0.65% | KRW 2,300.00 | KRW 2,400.00 | KRW 2,270.00 | 311.98K |
| 2026-09-16 | KRW 2,295.00 | 0.00% | KRW 2,345.00 | KRW 2,475.00 | KRW 2,200.00 | 654.18K |
| 2026-09-15 | KRW 2,295.00 | +8.77% | KRW 2,135.00 | KRW 2,695.00 | KRW 2,100.00 | 3.60M |
| 2026-09-14 | KRW 2,110.00 | -4.31% | KRW 2,200.00 | KRW 2,365.00 | KRW 2,105.00 | 826.53K |
| 2026-09-11 | KRW 2,205.00 | +8.62% | KRW 2,030.00 | KRW 2,500.00 | KRW 2,000.00 | 4.00M |
| 2026-09-10 | KRW 2,030.00 | -7.09% | KRW 2,185.00 | KRW 2,250.00 | KRW 2,015.00 | 218.84K |
| 2026-09-09 | KRW 2,185.00 | -1.13% | KRW 2,210.00 | KRW 2,350.00 | KRW 2,130.00 | 457.35K |
| 2026-09-08 | KRW 2,210.00 | +1.84% | KRW 2,235.00 | KRW 2,650.00 | KRW 2,080.00 | 3.94M |
| 2026-09-07 | KRW 2,170.00 | +13.02% | KRW 1,937.00 | KRW 2,480.00 | KRW 1,850.00 | 2.65M |
| 2026-09-04 | KRW 1,920.00 | -2.74% | KRW 1,989.00 | KRW 2,035.00 | KRW 1,888.00 | 308.54K |
| 2026-09-03 | KRW 1,974.00 | -10.68% | KRW 2,350.00 | KRW 2,390.00 | KRW 1,949.00 | 1.49M |
| 2026-09-02 | KRW 2,210.00 | +29.77% | KRW 1,703.00 | KRW 2,210.00 | KRW 1,670.00 | 2.14M |
| 2026-09-01 | KRW 1,703.00 | +1.98% | KRW 1,669.00 | KRW 1,720.00 | KRW 1,625.00 | 30.46K |
| 2026-08-31 | KRW 1,670.00 | +1.33% | KRW 1,715.00 | KRW 1,723.00 | KRW 1,609.00 | 28.31K |
| 2026-08-28 | KRW 1,648.00 | +2.94% | KRW 1,601.00 | KRW 1,657.00 | KRW 1,553.00 | 45.60K |
| 2026-08-27 | KRW 1,601.00 | +1.27% | KRW 1,581.00 | KRW 1,629.00 | KRW 1,581.00 | 22.15K |
| 2026-08-26 | KRW 1,581.00 | -0.19% | KRW 1,592.00 | KRW 1,758.00 | KRW 1,581.00 | 94.20K |
| 2026-08-25 | KRW 1,584.00 | -3.12% | KRW 1,604.00 | KRW 1,608.00 | KRW 1,525.00 | 68.42K |
| 2026-08-24 | KRW 1,635.00 | +6.51% | KRW 1,535.00 | KRW 1,922.00 | KRW 1,535.00 | 390.48K |
| 2026-08-21 | KRW 1,535.00 | -4.06% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,511.00 | 38.44K |
| 2026-08-20 | KRW 1,600.00 | +2.17% | KRW 1,566.00 | KRW 1,606.00 | KRW 1,566.00 | 27.63K |
| 2026-08-19 | KRW 1,566.00 | -5.55% | KRW 1,658.00 | KRW 1,658.00 | KRW 1,550.00 | 26.23K |
| 2026-08-18 | KRW 1,658.00 | +3.95% | KRW 1,595.00 | KRW 1,700.00 | KRW 1,570.00 | 76.02K |
| 2026-08-14 | KRW 1,595.00 | -1.24% | KRW 1,615.00 | KRW 1,649.00 | KRW 1,560.00 | 50.66K |
| 2026-08-13 | KRW 1,615.00 | -1.88% | KRW 1,646.00 | KRW 1,655.00 | KRW 1,595.00 | 32.10K |
| 2026-08-12 | KRW 1,646.00 | -1.50% | KRW 1,656.00 | KRW 1,679.00 | KRW 1,637.00 | 35.06K |
| 2026-08-11 | KRW 1,671.00 | -0.36% | KRW 1,677.00 | KRW 1,700.00 | KRW 1,652.00 | 29.90K |
| 2026-08-10 | KRW 1,677.00 | +4.16% | KRW 1,610.00 | KRW 1,695.00 | KRW 1,610.00 | 47.03K |
| 2026-08-07 | KRW 1,610.00 | +1.83% | KRW 1,590.00 | KRW 1,640.00 | KRW 1,570.00 | 42.73K |
| 2026-08-06 | KRW 1,581.00 | -1.80% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,557.00 | 28.66K |
| 2026-08-05 | KRW 1,610.00 | +1.26% | KRW 1,590.00 | KRW 1,621.00 | KRW 1,589.00 | 28.49K |
| 2026-08-04 | KRW 1,590.00 | +5.86% | KRW 1,599.00 | KRW 1,629.00 | KRW 1,520.00 | 42.03K |
| 2026-08-03 | KRW 1,502.00 | +0.13% | KRW 1,560.00 | KRW 1,610.00 | KRW 1,502.00 | 70.68K |
| 2026-07-31 | KRW 1,500.00 | +4.17% | KRW 1,415.00 | KRW 1,500.00 | KRW 1,415.00 | 59.15K |
| 2026-07-30 | KRW 1,440.00 | +0.35% | KRW 1,415.00 | KRW 1,466.00 | KRW 1,415.00 | 14.68K |
| 2026-07-29 | KRW 1,435.00 | -6.27% | KRW 1,531.00 | KRW 1,561.00 | KRW 1,415.00 | 43.71K |
| 2026-07-28 | KRW 1,531.00 | -4.07% | KRW 1,600.00 | KRW 1,620.00 | KRW 1,490.00 | 64.80K |
| 2026-07-27 | KRW 1,596.00 | -4.89% | KRW 1,680.00 | KRW 1,692.00 | KRW 1,515.00 | 71.72K |
| 2026-07-24 | KRW 1,678.00 | +4.68% | KRW 1,603.00 | KRW 2,025.00 | KRW 1,558.00 | 641.34K |
| 2026-07-23 | KRW 1,603.00 | +3.49% | KRW 1,549.00 | KRW 1,620.00 | KRW 1,504.00 | 36.48K |
| 2026-07-22 | KRW 1,549.00 | +0.65% | KRW 1,539.00 | KRW 1,573.00 | KRW 1,538.00 | 22.21K |
| 2026-07-21 | KRW 1,539.00 | +1.12% | KRW 1,522.00 | KRW 1,541.00 | KRW 1,488.00 | 12.71K |
| 2026-07-20 | KRW 1,522.00 | -1.87% | KRW 1,557.00 | KRW 1,606.00 | KRW 1,510.00 | 29.52K |
| 2026-07-16 | KRW 1,551.00 | +1.11% | KRW 1,534.00 | KRW 1,581.00 | KRW 1,488.00 | 50.54K |
| 2026-07-15 | KRW 1,534.00 | +4.28% | KRW 1,473.00 | KRW 1,538.00 | KRW 1,473.00 | 25.07K |
| 2026-07-14 | KRW 1,471.00 | -3.10% | KRW 1,518.00 | KRW 1,523.00 | KRW 1,455.00 | 55.41K |
| 2026-07-13 | KRW 1,518.00 | -3.98% | KRW 1,582.00 | KRW 1,635.00 | KRW 1,515.00 | 74.77K |
| 2026-07-10 | KRW 1,581.00 | +2.60% | KRW 1,541.00 | KRW 1,614.00 | KRW 1,541.00 | 87.68K |
| 2026-07-09 | KRW 1,541.00 | -1.22% | KRW 1,562.00 | KRW 1,578.00 | KRW 1,532.00 | 35.69K |
| 2026-07-08 | KRW 1,560.00 | -3.29% | KRW 1,613.00 | KRW 1,649.00 | KRW 1,534.00 | 78.99K |
| 2026-07-07 | KRW 1,613.00 | -2.71% | KRW 1,644.00 | KRW 1,683.00 | KRW 1,597.00 | 34.54K |
| 2026-07-06 | KRW 1,658.00 | -1.89% | KRW 1,723.00 | KRW 1,723.00 | KRW 1,590.00 | 83.37K |
| 2026-07-03 | KRW 1,690.00 | +3.05% | KRW 1,642.00 | KRW 1,722.00 | KRW 1,628.00 | 97.09K |
| 2026-07-02 | KRW 1,640.00 | -6.45% | KRW 1,749.00 | KRW 1,749.00 | KRW 1,640.00 | 68.37K |
| 2026-07-01 | KRW 1,753.00 | +4.22% | KRW 1,733.00 | KRW 1,755.00 | KRW 1,670.00 | 84.27K |
| 2026-06-30 | KRW 1,682.00 | +1.94% | KRW 1,660.00 | KRW 1,729.00 | KRW 1,611.00 | 119.17K |
| 2026-06-29 | KRW 1,650.00 | +3.90% | KRW 1,550.00 | KRW 1,709.00 | KRW 1,550.00 | 173.99K |
| 2026-06-26 | KRW 1,588.00 | -8.63% | KRW 1,783.00 | KRW 1,820.00 | KRW 1,588.00 | 326.13K |
| 2026-06-25 | KRW 1,738.00 | -16.44% | KRW 2,110.00 | KRW 2,250.00 | KRW 1,738.00 | 897.64K |
| 2026-06-24 | KRW 2,080.00 | +0.08% | KRW 2,550.00 | KRW 2,955.00 | KRW 2,030.00 | 5.28M |
| 2026-06-23 | KRW 2,078.29 | +29.75% | KRW 1,599.03 | KRW 2,078.29 | KRW 1,585.59 | 950.58K |
| 2026-06-22 | KRW 1,601.72 | -3.35% | KRW 1,657.26 | KRW 1,657.26 | KRW 1,597.24 | 51.53K |
| 2026-06-19 | KRW 1,657.26 | -4.59% | KRW 1,737.88 | KRW 1,739.67 | KRW 1,612.47 | 61.05K |
| 2026-06-18 | KRW 1,736.99 | -3.77% | KRW 1,809.55 | KRW 1,809.55 | KRW 1,724.44 | 41.24K |
| 2026-06-17 | KRW 1,805.07 | +2.65% | KRW 1,758.49 | KRW 1,881.21 | KRW 1,752.22 | 91.08K |
| 2026-06-16 | KRW 1,758.49 | +1.19% | KRW 1,737.88 | KRW 1,758.49 | KRW 1,724.44 | 29.17K |
| 2026-06-15 | KRW 1,737.88 | -12.67% | KRW 1,831.94 | KRW 1,831.94 | KRW 1,727.13 | 68.53K |
| 2026-06-12 | KRW 1,990.00 | +1.38% | KRW 1,963.00 | KRW 2,045.00 | KRW 1,963.00 | 58.08K |
| 2026-06-11 | KRW 1,963.00 | +0.15% | KRW 1,944.00 | KRW 1,999.00 | KRW 1,944.00 | 24.66K |
| 2026-06-10 | KRW 1,960.00 | -0.25% | KRW 1,949.00 | KRW 2,065.00 | KRW 1,945.00 | 58 |
| 2026-06-09 | KRW 1,965.00 | -1.45% | KRW 1,974.00 | KRW 2,090.00 | KRW 1,955.00 | 62.18K |
| 2026-06-08 | KRW 1,994.00 | -5.27% | KRW 1,945.00 | KRW 2,090.00 | KRW 1,931.00 | 47.59K |
| 2026-06-05 | KRW 2,105.00 | -4.10% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,095.00 | 49.99K |
| 2026-06-04 | KRW 2,195.00 | +1.62% | KRW 2,160.00 | KRW 2,495.00 | KRW 2,095.00 | 152.99K |
| 2026-06-02 | KRW 2,160.00 | +9.15% | KRW 1,979.00 | KRW 2,160.00 | KRW 1,870.00 | 203.36K |
| 2026-06-01 | KRW 1,979.00 | -9.63% | KRW 2,190.00 | KRW 2,190.00 | KRW 1,952.00 | 145.52K |
| 2026-05-29 | KRW 2,190.00 | -5.60% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,160.00 | 186.63K |
| 2026-05-28 | KRW 2,320.00 | -0.22% | KRW 2,330.00 | KRW 2,430.00 | KRW 2,200.00 | 104.14K |
| 2026-05-27 | KRW 2,325.00 | -1.90% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,230.00 | 137.69K |
| 2026-05-26 | KRW 2,370.00 | -3.66% | KRW 2,460.00 | KRW 2,490.00 | KRW 2,300.00 | 138.38K |
| 2026-05-22 | KRW 2,460.00 | -8.21% | KRW 2,235.00 | KRW 2,560.00 | KRW 2,230.00 | 449.18K |