KSE - Delayed Quote KRW
Shinpoong Pharmaceutical Co.,Ltd (019170.KS)
7,700.00
+260.00
+(3.49%)
At close: 3:30:28 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 7,700.00 | 7,700.00 | - |
| May 14, 2025 | 7,480.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 44,910 |
| May 13, 2025 | 7,400.00 | 7,520.00 | 7,370.00 | 7,390.00 | 7,390.00 | 39,365 |
| May 12, 2025 | 7,390.00 | 7,470.00 | 7,210.00 | 7,390.00 | 7,390.00 | 74,168 |
| May 9, 2025 | 7,530.00 | 7,540.00 | 7,370.00 | 7,470.00 | 7,470.00 | 41,266 |
| May 8, 2025 | 7,440.00 | 7,570.00 | 7,430.00 | 7,510.00 | 7,510.00 | 29,333 |
| May 7, 2025 | 7,520.00 | 7,570.00 | 7,420.00 | 7,440.00 | 7,440.00 | 43,833 |
| May 2, 2025 | 7,630.00 | 7,640.00 | 7,510.00 | 7,520.00 | 7,520.00 | 35,751 |
| Apr 30, 2025 | 7,730.00 | 7,830.00 | 7,520.00 | 7,550.00 | 7,550.00 | 48,136 |
| Apr 29, 2025 | 7,550.00 | 7,810.00 | 7,550.00 | 7,730.00 | 7,730.00 | 44,009 |
| Apr 28, 2025 | 7,800.00 | 7,860.00 | 7,580.00 | 7,580.00 | 7,580.00 | 45,142 |
| Apr 25, 2025 | 7,820.00 | 8,020.00 | 7,770.00 | 7,800.00 | 7,800.00 | 67,979 |
| Apr 24, 2025 | 7,790.00 | 7,890.00 | 7,700.00 | 7,890.00 | 7,890.00 | 64,126 |
| Apr 23, 2025 | 7,600.00 | 7,700.00 | 7,520.00 | 7,700.00 | 7,700.00 | 61,825 |
| Apr 22, 2025 | 7,410.00 | 7,500.00 | 7,300.00 | 7,480.00 | 7,480.00 | 74,378 |
| Apr 21, 2025 | 7,580.00 | 7,610.00 | 7,430.00 | 7,470.00 | 7,470.00 | 43,392 |
| Apr 18, 2025 | 7,560.00 | 7,610.00 | 7,500.00 | 7,570.00 | 7,570.00 | 51,822 |
| Apr 17, 2025 | 7,680.00 | 7,720.00 | 7,410.00 | 7,550.00 | 7,550.00 | 109,811 |
| Apr 16, 2025 | 7,700.00 | 8,180.00 | 7,600.00 | 7,800.00 | 7,800.00 | 314,100 |
| Apr 15, 2025 | 7,740.00 | 7,750.00 | 7,470.00 | 7,500.00 | 7,500.00 | 113,442 |
| Apr 14, 2025 | 7,180.00 | 7,840.00 | 7,180.00 | 7,750.00 | 7,750.00 | 204,620 |
| Apr 11, 2025 | 6,800.00 | 7,180.00 | 6,800.00 | 7,180.00 | 7,180.00 | 81,297 |
| Apr 10, 2025 | 6,800.00 | 6,940.00 | 6,710.00 | 6,940.00 | 6,940.00 | 96,590 |
| Apr 9, 2025 | 6,690.00 | 6,860.00 | 6,400.00 | 6,650.00 | 6,650.00 | 132,980 |
| Apr 8, 2025 | 6,940.00 | 7,050.00 | 6,820.00 | 6,890.00 | 6,890.00 | 89,082 |
| Apr 7, 2025 | 7,060.00 | 7,150.00 | 6,800.00 | 6,830.00 | 6,830.00 | 134,070 |
| Apr 4, 2025 | 7,120.00 | 7,410.00 | 7,060.00 | 7,270.00 | 7,270.00 | 95,681 |
| Apr 3, 2025 | 7,140.00 | 7,280.00 | 7,030.00 | 7,160.00 | 7,160.00 | 90,925 |
| Apr 2, 2025 | 7,740.00 | 7,740.00 | 7,250.00 | 7,300.00 | 7,300.00 | 80,551 |
| Apr 1, 2025 | 7,340.00 | 7,720.00 | 7,340.00 | 7,610.00 | 7,610.00 | 75,810 |
| Mar 31, 2025 | 7,350.00 | 7,570.00 | 7,340.00 | 7,460.00 | 7,460.00 | 99,646 |
| Mar 28, 2025 | 7,870.00 | 8,000.00 | 7,250.00 | 7,590.00 | 7,590.00 | 172,560 |
| Mar 27, 2025 | 8,000.00 | 8,060.00 | 7,850.00 | 7,860.00 | 7,860.00 | 174,960 |
| Mar 26, 2025 | 8,010.00 | 8,060.00 | 7,890.00 | 8,000.00 | 8,000.00 | 147,198 |
| Mar 25, 2025 | 8,010.00 | 8,090.00 | 7,940.00 | 7,990.00 | 7,990.00 | 125,252 |
| Mar 24, 2025 | 8,000.00 | 8,140.00 | 7,910.00 | 8,000.00 | 8,000.00 | 103,787 |
| Mar 21, 2025 | 8,020.00 | 8,060.00 | 7,860.00 | 8,000.00 | 8,000.00 | 209,970 |
| Mar 20, 2025 | 8,100.00 | 8,160.00 | 8,020.00 | 8,020.00 | 8,020.00 | 156,632 |
| Mar 19, 2025 | 8,190.00 | 8,230.00 | 8,000.00 | 8,120.00 | 8,120.00 | 147,088 |
| Mar 18, 2025 | 8,110.00 | 8,210.00 | 8,080.00 | 8,210.00 | 8,210.00 | 97,392 |
| Mar 17, 2025 | 8,150.00 | 8,220.00 | 8,000.00 | 8,110.00 | 8,110.00 | 113,627 |
| Mar 14, 2025 | 8,160.00 | 8,320.00 | 8,070.00 | 8,120.00 | 8,120.00 | 117,343 |
| Mar 13, 2025 | 8,200.00 | 8,300.00 | 8,130.00 | 8,160.00 | 8,160.00 | 117,451 |
| Mar 12, 2025 | 8,160.00 | 8,290.00 | 8,160.00 | 8,210.00 | 8,210.00 | 106,605 |
| Mar 11, 2025 | 8,150.00 | 8,200.00 | 7,880.00 | 8,200.00 | 8,200.00 | 188,075 |
| Mar 10, 2025 | 8,140.00 | 8,400.00 | 8,110.00 | 8,240.00 | 8,240.00 | 147,601 |
| Mar 7, 2025 | 8,310.00 | 8,330.00 | 8,120.00 | 8,140.00 | 8,140.00 | 244,408 |
| Mar 6, 2025 | 8,640.00 | 8,660.00 | 8,320.00 | 8,380.00 | 8,380.00 | 226,658 |
| Mar 5, 2025 | 8,380.00 | 8,640.00 | 8,370.00 | 8,640.00 | 8,640.00 | 153,813 |
| Mar 4, 2025 | 8,500.00 | 8,590.00 | 8,130.00 | 8,380.00 | 8,380.00 | 226,645 |
| Feb 28, 2025 | 8,940.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | 853,133 |
| Feb 27, 2025 | 9,080.00 | 9,210.00 | 9,010.00 | 9,040.00 | 9,040.00 | 145,590 |
| Feb 26, 2025 | 9,100.00 | 9,160.00 | 8,970.00 | 9,070.00 | 9,070.00 | 257,686 |
| Feb 25, 2025 | 9,410.00 | 9,410.00 | 9,070.00 | 9,100.00 | 9,100.00 | 286,490 |
| Feb 24, 2025 | 9,310.00 | 9,450.00 | 9,170.00 | 9,410.00 | 9,410.00 | 430,491 |
| Feb 21, 2025 | 9,120.00 | 9,200.00 | 9,070.00 | 9,100.00 | 9,100.00 | 198,717 |
| Feb 20, 2025 | 8,910.00 | 9,300.00 | 8,810.00 | 9,110.00 | 9,110.00 | 395,687 |
| Feb 19, 2025 | 9,020.00 | 9,040.00 | 8,620.00 | 8,870.00 | 8,870.00 | 645,309 |
| Feb 18, 2025 | 9,170.00 | 9,200.00 | 8,500.00 | 9,010.00 | 9,010.00 | 885,549 |
| Feb 17, 2025 | 10,250.00 | 10,350.00 | 9,090.00 | 9,360.00 | 9,360.00 | 1,056,999 |
| Feb 14, 2025 | 10,180.00 | 10,400.00 | 10,110.00 | 10,250.00 | 10,250.00 | 102,697 |
| Feb 13, 2025 | 10,180.00 | 10,280.00 | 10,100.00 | 10,180.00 | 10,180.00 | 92,442 |
| Feb 12, 2025 | 10,150.00 | 10,330.00 | 10,050.00 | 10,130.00 | 10,130.00 | 118,551 |
| Feb 11, 2025 | 10,200.00 | 10,250.00 | 10,120.00 | 10,130.00 | 10,130.00 | 78,557 |
| Feb 10, 2025 | 10,250.00 | 10,280.00 | 10,060.00 | 10,200.00 | 10,200.00 | 74,078 |
| Feb 7, 2025 | 10,490.00 | 10,520.00 | 10,250.00 | 10,260.00 | 10,260.00 | 91,402 |
| Feb 6, 2025 | 10,440.00 | 10,490.00 | 10,320.00 | 10,490.00 | 10,490.00 | 74,880 |
| Feb 5, 2025 | 10,200.00 | 10,480.00 | 10,150.00 | 10,440.00 | 10,440.00 | 110,698 |
| Feb 4, 2025 | 10,130.00 | 10,290.00 | 10,100.00 | 10,150.00 | 10,150.00 | 72,292 |
| Feb 3, 2025 | 10,250.00 | 10,260.00 | 10,020.00 | 10,110.00 | 10,110.00 | 123,740 |
| Jan 31, 2025 | 10,420.00 | 10,430.00 | 10,270.00 | 10,300.00 | 10,300.00 | 86,203 |
| Jan 24, 2025 | 10,370.00 | 10,550.00 | 10,300.00 | 10,430.00 | 10,430.00 | 55,806 |
| Jan 23, 2025 | 10,710.00 | 10,710.00 | 10,360.00 | 10,360.00 | 10,360.00 | 98,581 |
| Jan 22, 2025 | 10,680.00 | 10,760.00 | 10,570.00 | 10,610.00 | 10,610.00 | 126,876 |
| Jan 21, 2025 | 10,770.00 | 10,880.00 | 10,640.00 | 10,680.00 | 10,680.00 | 85,119 |
| Jan 20, 2025 | 10,920.00 | 11,000.00 | 10,710.00 | 10,770.00 | 10,770.00 | 78,293 |
| Jan 17, 2025 | 11,000.00 | 11,120.00 | 10,880.00 | 10,910.00 | 10,910.00 | 86,823 |
| Jan 16, 2025 | 11,000.00 | 11,100.00 | 10,930.00 | 11,060.00 | 11,060.00 | 92,856 |
| Jan 15, 2025 | 11,080.00 | 11,090.00 | 10,850.00 | 10,900.00 | 10,900.00 | 92,456 |
| Jan 14, 2025 | 10,810.00 | 11,120.00 | 10,810.00 | 11,010.00 | 11,010.00 | 87,330 |
| Jan 13, 2025 | 11,450.00 | 11,450.00 | 10,840.00 | 10,870.00 | 10,870.00 | 154,496 |
| Jan 10, 2025 | 11,160.00 | 11,280.00 | 11,080.00 | 11,120.00 | 11,120.00 | 97,205 |
| Jan 9, 2025 | 11,400.00 | 11,450.00 | 11,100.00 | 11,160.00 | 11,160.00 | 115,741 |
| Jan 8, 2025 | 11,750.00 | 11,760.00 | 11,120.00 | 11,270.00 | 11,270.00 | 309,329 |
| Jan 7, 2025 | 11,450.00 | 11,540.00 | 11,200.00 | 11,400.00 | 11,400.00 | 309,174 |
| Jan 6, 2025 | 10,690.00 | 11,990.00 | 10,690.00 | 11,450.00 | 11,450.00 | 853,301 |
| Jan 3, 2025 | 10,750.00 | 10,900.00 | 10,410.00 | 10,530.00 | 10,530.00 | 158,111 |
| Jan 2, 2025 | 10,320.00 | 10,650.00 | 10,150.00 | 10,650.00 | 10,650.00 | 126,607 |
| Dec 30, 2024 | 10,080.00 | 10,360.00 | 9,930.00 | 10,310.00 | 10,310.00 | 84,317 |
| Dec 27, 2024 | 10,080.00 | 10,120.00 | 9,930.00 | 10,070.00 | 10,070.00 | 125,323 |
| Dec 26, 2024 | 10,210.00 | 10,280.00 | 10,070.00 | 10,080.00 | 10,080.00 | 84,416 |
| Dec 24, 2024 | 10,190.00 | 10,300.00 | 10,130.00 | 10,200.00 | 10,200.00 | 86,684 |
| Dec 23, 2024 | 10,100.00 | 10,270.00 | 10,100.00 | 10,190.00 | 10,190.00 | 93,799 |
| Dec 20, 2024 | 10,370.00 | 10,430.00 | 10,090.00 | 10,100.00 | 10,100.00 | 124,870 |
| Dec 19, 2024 | 10,600.00 | 10,740.00 | 10,070.00 | 10,370.00 | 10,370.00 | 157,195 |
| Dec 18, 2024 | 10,800.00 | 10,960.00 | 10,760.00 | 10,920.00 | 10,920.00 | 96,655 |
| Dec 17, 2024 | 10,850.00 | 11,070.00 | 10,800.00 | 10,830.00 | 10,830.00 | 175,291 |
| Dec 16, 2024 | 11,000.00 | 11,340.00 | 10,780.00 | 10,900.00 | 10,900.00 | 262,457 |
| Dec 13, 2024 | 10,730.00 | 11,000.00 | 10,680.00 | 10,870.00 | 10,870.00 | 179,726 |
| Dec 12, 2024 | 10,820.00 | 11,000.00 | 10,660.00 | 10,800.00 | 10,800.00 | 81,046 |
| Dec 11, 2024 | 10,400.00 | 10,840.00 | 10,320.00 | 10,790.00 | 10,790.00 | 145,322 |
| Dec 10, 2024 | 9,720.00 | 10,400.00 | 9,720.00 | 10,400.00 | 10,400.00 | 167,527 |
| Dec 9, 2024 | 10,250.00 | 10,250.00 | 9,800.00 | 9,800.00 | 9,800.00 | 267,033 |
| Dec 6, 2024 | 10,700.00 | 10,880.00 | 10,210.00 | 10,410.00 | 10,410.00 | 166,963 |
| Dec 5, 2024 | 10,920.00 | 11,020.00 | 10,620.00 | 10,800.00 | 10,800.00 | 117,052 |
| Dec 4, 2024 | 11,000.00 | 11,130.00 | 10,710.00 | 11,010.00 | 11,010.00 | 222,007 |
| Dec 3, 2024 | 11,050.00 | 11,370.00 | 11,050.00 | 11,290.00 | 11,290.00 | 105,078 |
| Dec 2, 2024 | 11,500.00 | 11,620.00 | 11,030.00 | 11,040.00 | 11,040.00 | 139,234 |
| Nov 29, 2024 | 11,670.00 | 11,670.00 | 11,240.00 | 11,310.00 | 11,310.00 | 105,649 |
| Nov 28, 2024 | 11,210.00 | 11,700.00 | 11,210.00 | 11,640.00 | 11,640.00 | 165,878 |
| Nov 27, 2024 | 11,110.00 | 11,390.00 | 11,100.00 | 11,200.00 | 11,200.00 | 75,922 |
| Nov 26, 2024 | 11,150.00 | 11,340.00 | 11,100.00 | 11,200.00 | 11,200.00 | 73,372 |
| Nov 25, 2024 | 11,000.00 | 11,260.00 | 10,900.00 | 11,210.00 | 11,210.00 | 126,692 |
| Nov 22, 2024 | 11,000.00 | 11,150.00 | 10,970.00 | 11,000.00 | 11,000.00 | 104,819 |
| Nov 21, 2024 | 11,180.00 | 11,240.00 | 11,040.00 | 11,050.00 | 11,050.00 | 73,892 |
| Nov 20, 2024 | 11,050.00 | 11,390.00 | 10,920.00 | 11,180.00 | 11,180.00 | 126,001 |
| Nov 19, 2024 | 10,800.00 | 11,090.00 | 10,680.00 | 11,030.00 | 11,030.00 | 89,147 |
| Nov 18, 2024 | 10,550.00 | 11,100.00 | 10,550.00 | 10,880.00 | 10,880.00 | 146,138 |
| Nov 15, 2024 | 10,380.00 | 10,800.00 | 10,380.00 | 10,700.00 | 10,700.00 | 116,492 |
| Nov 14, 2024 | 10,800.00 | 10,950.00 | 10,600.00 | 10,600.00 | 10,600.00 | 126,955 |
| Nov 13, 2024 | 10,620.00 | 11,060.00 | 10,600.00 | 10,600.00 | 10,600.00 | 143,678 |
| Nov 12, 2024 | 11,500.00 | 11,510.00 | 10,970.00 | 10,970.00 | 10,970.00 | 254,762 |
| Nov 11, 2024 | 11,900.00 | 11,960.00 | 11,430.00 | 11,520.00 | 11,520.00 | 143,446 |
| Nov 8, 2024 | 11,520.00 | 11,930.00 | 11,520.00 | 11,790.00 | 11,790.00 | 155,930 |
| Nov 7, 2024 | 11,850.00 | 11,950.00 | 11,400.00 | 11,520.00 | 11,520.00 | 181,419 |
| Nov 6, 2024 | 12,310.00 | 12,750.00 | 11,600.00 | 11,780.00 | 11,780.00 | 513,325 |
| Nov 5, 2024 | 12,010.00 | 12,180.00 | 11,890.00 | 11,940.00 | 11,940.00 | 104,828 |
| Nov 4, 2024 | 11,960.00 | 12,060.00 | 11,770.00 | 11,980.00 | 11,980.00 | 86,005 |
| Nov 1, 2024 | 12,120.00 | 12,140.00 | 11,790.00 | 11,800.00 | 11,800.00 | 122,474 |
| Oct 31, 2024 | 11,940.00 | 12,270.00 | 11,860.00 | 12,250.00 | 12,250.00 | 140,997 |
| Oct 30, 2024 | 12,040.00 | 12,100.00 | 11,940.00 | 12,050.00 | 12,050.00 | 87,457 |
| Oct 29, 2024 | 11,900.00 | 12,120.00 | 11,680.00 | 12,040.00 | 12,040.00 | 161,208 |
| Oct 28, 2024 | 11,490.00 | 11,900.00 | 11,300.00 | 11,840.00 | 11,840.00 | 148,809 |
| Oct 25, 2024 | 11,370.00 | 11,550.00 | 11,240.00 | 11,490.00 | 11,490.00 | 104,299 |
| Oct 24, 2024 | 11,770.00 | 11,770.00 | 11,350.00 | 11,360.00 | 11,360.00 | 174,738 |
| Oct 23, 2024 | 11,550.00 | 11,900.00 | 11,500.00 | 11,770.00 | 11,770.00 | 174,003 |
| Oct 22, 2024 | 11,800.00 | 12,080.00 | 11,530.00 | 11,530.00 | 11,530.00 | 177,813 |
| Oct 21, 2024 | 11,910.00 | 12,010.00 | 11,770.00 | 11,830.00 | 11,830.00 | 114,747 |
| Oct 18, 2024 | 11,830.00 | 12,200.00 | 11,830.00 | 11,960.00 | 11,960.00 | 213,303 |
| Oct 17, 2024 | 11,950.00 | 12,060.00 | 11,790.00 | 11,830.00 | 11,830.00 | 143,607 |
| Oct 16, 2024 | 12,000.00 | 12,040.00 | 11,780.00 | 11,900.00 | 11,900.00 | 159,088 |
| Oct 15, 2024 | 11,810.00 | 12,570.00 | 11,700.00 | 11,850.00 | 11,850.00 | 384,431 |
| Oct 14, 2024 | 11,860.00 | 11,930.00 | 11,650.00 | 11,710.00 | 11,710.00 | 167,642 |
| Oct 11, 2024 | 11,940.00 | 12,920.00 | 11,850.00 | 11,850.00 | 11,850.00 | 354,552 |
| Oct 10, 2024 | 12,180.00 | 12,290.00 | 11,900.00 | 11,920.00 | 11,920.00 | 199,978 |
| Oct 8, 2024 | 12,030.00 | 12,360.00 | 12,030.00 | 12,150.00 | 12,150.00 | 105,489 |
| Oct 7, 2024 | 12,180.00 | 12,310.00 | 12,030.00 | 12,190.00 | 12,190.00 | 149,406 |
| Oct 4, 2024 | 12,100.00 | 12,490.00 | 12,080.00 | 12,150.00 | 12,150.00 | 146,423 |
| Oct 2, 2024 | 12,100.00 | 12,360.00 | 12,010.00 | 12,180.00 | 12,180.00 | 113,945 |
| Sep 30, 2024 | 12,780.00 | 12,780.00 | 12,350.00 | 12,450.00 | 12,450.00 | 105,274 |
| Sep 27, 2024 | 12,590.00 | 12,930.00 | 12,330.00 | 12,540.00 | 12,540.00 | 152,598 |
| Sep 26, 2024 | 12,290.00 | 12,530.00 | 12,290.00 | 12,530.00 | 12,530.00 | 128,762 |
| Sep 25, 2024 | 12,540.00 | 12,660.00 | 12,240.00 | 12,260.00 | 12,260.00 | 154,210 |
| Sep 24, 2024 | 12,620.00 | 12,710.00 | 12,320.00 | 12,540.00 | 12,540.00 | 126,753 |
| Sep 23, 2024 | 12,880.00 | 12,890.00 | 12,590.00 | 12,620.00 | 12,620.00 | 133,424 |
| Sep 20, 2024 | 12,780.00 | 12,980.00 | 12,740.00 | 12,900.00 | 12,900.00 | 186,932 |
| Sep 19, 2024 | 12,680.00 | 13,060.00 | 12,610.00 | 12,880.00 | 12,880.00 | 181,743 |
| Sep 13, 2024 | 12,780.00 | 12,810.00 | 12,570.00 | 12,730.00 | 12,730.00 | 94,520 |
| Sep 12, 2024 | 12,790.00 | 12,790.00 | 12,560.00 | 12,780.00 | 12,780.00 | 142,126 |
| Sep 11, 2024 | 12,300.00 | 12,820.00 | 12,300.00 | 12,590.00 | 12,590.00 | 202,918 |
| Sep 10, 2024 | 12,300.00 | 12,670.00 | 12,200.00 | 12,290.00 | 12,290.00 | 188,921 |
| Sep 9, 2024 | 11,900.00 | 12,410.00 | 11,800.00 | 12,300.00 | 12,300.00 | 169,272 |
| Sep 6, 2024 | 12,330.00 | 12,410.00 | 12,000.00 | 12,130.00 | 12,130.00 | 157,299 |
| Sep 5, 2024 | 12,410.00 | 12,600.00 | 12,100.00 | 12,300.00 | 12,300.00 | 225,584 |
| Sep 4, 2024 | 12,490.00 | 12,620.00 | 12,350.00 | 12,410.00 | 12,410.00 | 287,481 |
| Sep 3, 2024 | 12,890.00 | 13,310.00 | 12,890.00 | 12,960.00 | 12,960.00 | 262,382 |
| Sep 2, 2024 | 13,190.00 | 13,190.00 | 12,810.00 | 12,890.00 | 12,890.00 | 288,273 |
| Aug 30, 2024 | 13,490.00 | 13,500.00 | 13,120.00 | 13,250.00 | 13,250.00 | 251,711 |
| Aug 29, 2024 | 13,500.00 | 13,520.00 | 13,120.00 | 13,400.00 | 13,400.00 | 349,038 |
| Aug 28, 2024 | 13,710.00 | 14,310.00 | 13,500.00 | 13,600.00 | 13,600.00 | 612,632 |
| Aug 27, 2024 | 14,080.00 | 14,210.00 | 13,590.00 | 13,700.00 | 13,700.00 | 538,585 |
| Aug 26, 2024 | 14,890.00 | 14,960.00 | 14,070.00 | 14,070.00 | 14,070.00 | 678,450 |
| Aug 23, 2024 | 15,550.00 | 15,620.00 | 14,560.00 | 14,990.00 | 14,990.00 | 892,690 |
| Aug 22, 2024 | 16,220.00 | 16,310.00 | 15,100.00 | 15,850.00 | 15,850.00 | 1,422,820 |
| Aug 21, 2024 | 18,130.00 | 18,360.00 | 16,380.00 | 16,500.00 | 16,500.00 | 1,492,781 |
| Aug 20, 2024 | 18,400.00 | 19,050.00 | 17,810.00 | 18,090.00 | 18,090.00 | 1,617,261 |
| Aug 19, 2024 | 18,150.00 | 19,750.00 | 17,600.00 | 18,740.00 | 18,740.00 | 4,672,065 |
| Aug 16, 2024 | 18,350.00 | 19,500.00 | 17,900.00 | 18,150.00 | 18,150.00 | 3,629,154 |
| Aug 14, 2024 | 16,130.00 | 18,910.00 | 15,530.00 | 17,900.00 | 17,900.00 | 10,048,130 |
| Aug 13, 2024 | 17,160.00 | 17,360.00 | 15,500.00 | 15,830.00 | 15,830.00 | 3,990,931 |
| Aug 12, 2024 | 15,000.00 | 17,900.00 | 14,960.00 | 17,900.00 | 17,900.00 | 10,787,313 |
| Aug 9, 2024 | 13,820.00 | 13,870.00 | 13,200.00 | 13,770.00 | 13,770.00 | 1,261,072 |
| Aug 8, 2024 | 12,360.00 | 14,530.00 | 12,000.00 | 13,660.00 | 13,660.00 | 4,947,573 |
| Aug 7, 2024 | 11,430.00 | 13,450.00 | 11,430.00 | 12,500.00 | 12,500.00 | 3,192,117 |
| Aug 6, 2024 | 10,500.00 | 11,430.00 | 10,500.00 | 11,420.00 | 11,420.00 | 244,749 |
| Aug 5, 2024 | 12,100.00 | 12,110.00 | 10,100.00 | 10,460.00 | 10,460.00 | 496,701 |
| Aug 2, 2024 | 11,930.00 | 12,500.00 | 11,650.00 | 12,040.00 | 12,040.00 | 485,590 |
| Aug 1, 2024 | 11,790.00 | 12,120.00 | 11,790.00 | 12,000.00 | 12,000.00 | 109,327 |
| Jul 31, 2024 | 11,900.00 | 12,280.00 | 11,800.00 | 11,860.00 | 11,860.00 | 231,680 |
| Jul 30, 2024 | 12,080.00 | 12,270.00 | 11,910.00 | 11,910.00 | 11,910.00 | 114,439 |
| Jul 29, 2024 | 12,090.00 | 12,360.00 | 11,980.00 | 12,080.00 | 12,080.00 | 159,068 |
| Jul 26, 2024 | 11,870.00 | 12,220.00 | 11,750.00 | 12,080.00 | 12,080.00 | 203,819 |
| Jul 25, 2024 | 11,730.00 | 12,030.00 | 11,700.00 | 11,870.00 | 11,870.00 | 106,898 |
| Jul 24, 2024 | 11,660.00 | 12,140.00 | 11,630.00 | 11,900.00 | 11,900.00 | 177,651 |
| Jul 23, 2024 | 11,600.00 | 11,830.00 | 11,580.00 | 11,620.00 | 11,620.00 | 108,969 |
| Jul 22, 2024 | 11,820.00 | 11,930.00 | 11,550.00 | 11,560.00 | 11,560.00 | 135,390 |
| Jul 19, 2024 | 11,720.00 | 11,960.00 | 11,660.00 | 11,800.00 | 11,800.00 | 136,898 |
| Jul 18, 2024 | 11,980.00 | 12,020.00 | 11,750.00 | 11,810.00 | 11,810.00 | 131,582 |
| Jul 17, 2024 | 11,980.00 | 12,230.00 | 11,970.00 | 11,980.00 | 11,980.00 | 127,747 |
| Jul 16, 2024 | 12,320.00 | 12,360.00 | 11,990.00 | 12,050.00 | 12,050.00 | 174,346 |
| Jul 15, 2024 | 12,360.00 | 12,430.00 | 12,110.00 | 12,320.00 | 12,320.00 | 217,951 |
| Jul 12, 2024 | 11,970.00 | 13,710.00 | 11,940.00 | 12,250.00 | 12,250.00 | 1,662,485 |
| Jul 11, 2024 | 12,070.00 | 12,070.00 | 11,890.00 | 11,940.00 | 11,940.00 | 81,138 |
| Jul 10, 2024 | 12,080.00 | 12,240.00 | 12,010.00 | 12,030.00 | 12,030.00 | 141,309 |
| Jul 9, 2024 | 11,910.00 | 12,060.00 | 11,860.00 | 11,920.00 | 11,920.00 | 105,180 |
| Jul 8, 2024 | 11,800.00 | 11,950.00 | 11,760.00 | 11,910.00 | 11,910.00 | 78,512 |
| Jul 5, 2024 | 11,780.00 | 11,940.00 | 11,750.00 | 11,810.00 | 11,810.00 | 113,489 |
| Jul 4, 2024 | 11,800.00 | 11,990.00 | 11,750.00 | 11,760.00 | 11,760.00 | 104,441 |
| Jul 3, 2024 | 12,010.00 | 12,150.00 | 11,860.00 | 11,890.00 | 11,890.00 | 85,286 |
| Jul 2, 2024 | 12,000.00 | 12,120.00 | 11,920.00 | 12,010.00 | 12,010.00 | 88,384 |
| Jul 1, 2024 | 11,920.00 | 12,210.00 | 11,910.00 | 12,080.00 | 12,080.00 | 120,108 |
| Jun 28, 2024 | 11,960.00 | 12,050.00 | 11,900.00 | 11,900.00 | 11,900.00 | 98,770 |
| Jun 27, 2024 | 11,800.00 | 12,400.00 | 11,800.00 | 11,960.00 | 11,960.00 | 174,841 |
| Jun 26, 2024 | 12,010.00 | 12,310.00 | 11,960.00 | 11,990.00 | 11,990.00 | 176,126 |
| Jun 25, 2024 | 11,900.00 | 13,080.00 | 11,850.00 | 12,010.00 | 12,010.00 | 302,996 |
| Jun 24, 2024 | 11,930.00 | 12,100.00 | 11,910.00 | 11,990.00 | 11,990.00 | 84,677 |
| Jun 21, 2024 | 12,010.00 | 12,230.00 | 11,960.00 | 11,960.00 | 11,960.00 | 116,083 |
| Jun 20, 2024 | 12,440.00 | 12,440.00 | 12,130.00 | 12,130.00 | 12,130.00 | 129,111 |
| Jun 19, 2024 | 12,470.00 | 12,790.00 | 12,140.00 | 12,430.00 | 12,430.00 | 303,749 |
| Jun 18, 2024 | 12,120.00 | 13,280.00 | 12,010.00 | 13,280.00 | 13,280.00 | 188,603 |
| Jun 17, 2024 | 12,050.00 | 12,300.00 | 11,930.00 | 12,230.00 | 12,230.00 | 234,890 |
| Jun 14, 2024 | 11,960.00 | 12,240.00 | 11,610.00 | 12,000.00 | 12,000.00 | 312,570 |
| Jun 13, 2024 | 12,270.00 | 12,460.00 | 11,850.00 | 11,850.00 | 11,850.00 | 974,791 |
| Jun 12, 2024 | 12,510.00 | 12,570.00 | 12,250.00 | 12,310.00 | 12,310.00 | 143,351 |
| Jun 11, 2024 | 12,570.00 | 12,640.00 | 12,450.00 | 12,490.00 | 12,490.00 | 94,645 |
| Jun 10, 2024 | 12,740.00 | 12,740.00 | 12,450.00 | 12,580.00 | 12,580.00 | 98,932 |
| Jun 7, 2024 | 12,780.00 | 12,880.00 | 12,650.00 | 12,850.00 | 12,850.00 | 91,497 |
| Jun 5, 2024 | 12,700.00 | 12,930.00 | 12,620.00 | 12,780.00 | 12,780.00 | 89,618 |
| Jun 4, 2024 | 12,680.00 | 12,750.00 | 12,610.00 | 12,700.00 | 12,700.00 | 76,264 |
| Jun 3, 2024 | 12,910.00 | 12,910.00 | 12,610.00 | 12,800.00 | 12,800.00 | 98,509 |
| May 31, 2024 | 12,400.00 | 12,600.00 | 12,170.00 | 12,600.00 | 12,600.00 | 158,652 |
| May 30, 2024 | 12,460.00 | 12,560.00 | 12,260.00 | 12,260.00 | 12,260.00 | 142,711 |
| May 29, 2024 | 12,690.00 | 12,770.00 | 12,500.00 | 12,570.00 | 12,570.00 | 159,084 |
| May 28, 2024 | 12,730.00 | 12,900.00 | 12,630.00 | 12,750.00 | 12,750.00 | 119,897 |
| May 27, 2024 | 13,390.00 | 13,390.00 | 12,560.00 | 12,730.00 | 12,730.00 | 269,371 |
| May 24, 2024 | 13,150.00 | 13,280.00 | 12,990.00 | 13,100.00 | 13,100.00 | 92,437 |
| May 23, 2024 | 13,210.00 | 13,380.00 | 13,150.00 | 13,180.00 | 13,180.00 | 111,499 |
| May 22, 2024 | 13,420.00 | 13,450.00 | 13,220.00 | 13,260.00 | 13,260.00 | 100,493 |
| May 21, 2024 | 13,590.00 | 14,000.00 | 13,310.00 | 13,460.00 | 13,460.00 | 133,090 |
| May 20, 2024 | 13,950.00 | 14,020.00 | 13,560.00 | 13,610.00 | 13,610.00 | 117,480 |
| May 17, 2024 | 13,960.00 | 13,960.00 | 13,650.00 | 13,800.00 | 13,800.00 | 96,700 |
| May 16, 2024 | 14,150.00 | 14,340.00 | 13,900.00 | 13,950.00 | 13,950.00 | 166,557 |
Related Tickers
069620.KQ 069620.KQ,0P0000BXZW,24919
118,200.00
-0.84%
SMDPY Sumitomo Pharma Co., Ltd.
4.7800
0.00%
234080.KS JW Lifescience Corporation
12,070.00
+1.00%
DNPUF Sumitomo Pharma Co., Ltd.
6.53
0.00%
128940.KS Hanmi Pharm. Co., Ltd.
292,000.00
+1.21%
SGIOF Shionogi & Co., Ltd.
15.20
0.00%
000100.KS Yuhan Corporation
107,000.00
-0.47%
4506.T Sumitomo Pharma Co., Ltd.
815.00
-6.00%
069620.KS Daewoong Pharmaceutical Co., Ltd
142,900.00
-0.14%
4507.T Shionogi & Co., Ltd.
2,188.50
-0.86%