Shinpoong Pharmaceutical Co., Ltd. - 019170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,060	14,620	14,620	15,110	14,530	292,058
December 03, 2025	14,840	15,050	15,050	15,230	14,770	359,433
December 02, 2025	14,730	14,800	14,800	14,800	14,310	251,982
December 01, 2025	14,530	14,730	14,730	15,240	14,510	470,128
November 28, 2025	14,380	14,520	14,520	14,600	14,200	280,720
November 27, 2025	14,840	14,360	14,360	15,200	14,250	489,129
November 26, 2025	14,200	14,760	14,760	15,260	14,200	740,474
November 25, 2025	13,740	14,200	14,200	14,330	13,700	400,492
November 24, 2025	14,090	13,610	13,610	14,470	13,430	399,318
November 21, 2025	13,980	13,830	13,830	14,350	13,660	366,447
November 20, 2025	13,600	14,260	14,260	14,380	13,600	332,392
November 19, 2025	13,970	13,530	13,530	14,070	13,400	449,976
November 18, 2025	14,510	13,980	13,980	14,510	13,950	400,648
November 17, 2025	14,750	14,590	14,590	14,820	14,360	370,676
November 14, 2025	14,370	14,640	14,640	15,540	14,260	1.42M
November 13, 2025	14,470	14,520	14,520	14,770	14,250	417,995
November 12, 2025	14,170	14,470	14,470	14,700	14,100	521,832
November 11, 2025	14,440	14,120	14,120	14,480	14,040	386,365
November 10, 2025	13,930	14,270	14,270	14,580	13,930	417,809
November 07, 2025	14,160	13,930	13,930	14,750	13,770	488,942
November 06, 2025	14,310	14,280	14,280	14,740	13,910	633,286
November 05, 2025	14,890	14,160	14,160	14,980	13,750	981,791
November 04, 2025	13,300	14,600	14,600	15,700	13,300	2.84M
November 03, 2025	13,550	13,330	13,330	13,850	13,290	438,916
October 31, 2025	13,530	13,550	13,550	13,700	13,350	331,670
October 30, 2025	14,100	13,530	13,530	14,400	13,100	747,992
October 29, 2025	15,720	14,010	14,010	15,750	13,850	1.6M
October 28, 2025	14,950	15,690	15,690	15,900	14,570	1.85M
October 27, 2025	13,730	14,880	14,880	15,430	13,730	2.46M
October 24, 2025	12,940	13,700	13,700	14,950	12,920	2.34M
October 23, 2025	13,170	12,920	12,920	13,300	12,900	178,078
October 22, 2025	13,220	13,170	13,170	13,220	13,020	156,821
October 21, 2025	13,000	13,220	13,220	13,500	13,000	271,463
October 20, 2025	12,810	12,980	12,980	13,080	12,660	195,109
October 17, 2025	13,130	12,810	12,810	13,200	12,790	255,692
October 16, 2025	12,870	13,130	13,130	13,560	12,870	425,610
October 15, 2025	12,860	13,000	13,000	13,110	12,820	166,921
October 14, 2025	12,730	12,860	12,860	13,100	12,700	276,140
October 13, 2025	12,600	12,700	12,700	12,770	12,230	192,361
October 10, 2025	13,310	12,660	12,660	13,370	12,530	416,793
October 02, 2025	13,050	13,280	13,280	13,300	13,050	189,889
October 01, 2025	13,360	13,040	13,040	13,370	12,900	296,690
September 30, 2025	13,130	13,340	13,340	13,650	13,090	467,322
September 29, 2025	13,210	13,050	13,050	13,500	13,050	244,635
September 26, 2025	13,270	13,110	13,110	13,410	13,060	205,647
September 25, 2025	13,400	13,270	13,270	13,590	13,240	205,763
September 24, 2025	13,540	13,400	13,400	13,820	13,300	385,117
September 23, 2025	13,810	13,580	13,580	13,890	13,400	453,181
September 22, 2025	14,200	13,800	13,800	14,200	13,790	547,823
September 19, 2025	13,170	14,260	14,260	15,130	13,160	4.81M
September 18, 2025	13,100	13,160	13,160	14,510	13,000	1.55M
September 17, 2025	12,990	13,100	13,100	13,270	12,830	292,733
September 16, 2025	13,050	12,980	12,980	13,050	12,780	166,947
September 15, 2025	12,960	13,010	13,010	13,100	12,740	200,324
September 12, 2025	12,720	12,960	12,960	12,960	12,700	231,074
September 11, 2025	12,830	12,700	12,700	12,940	12,640	150,676
September 10, 2025	12,750	12,830	12,830	12,870	12,650	138,873
September 09, 2025	12,650	12,680	12,680	12,800	12,540	154,430
September 08, 2025	12,520	12,620	12,620	12,710	12,490	119,518
September 05, 2025	12,700	12,520	12,520	12,930	12,500	165,552

Shinpoong Pharmaceutical Co., Ltd. (019170.KS) KSC