Shin Poong Pharm.Co.,Ltd. - 019170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,860	13,280	13,280	13,990	13,200	274,984
August 14, 2025	13,780	13,700	13,700	13,880	13,550	291,412
August 13, 2025	13,660	13,670	13,670	14,270	13,370	933,240
August 12, 2025	13,770	13,180	13,180	14,590	13,180	1.29M
August 11, 2025	13,320	12,800	12,800	13,390	12,750	558,601
August 08, 2025	12,150	13,830	13,830	15,210	12,070	3.12M
August 07, 2025	12,260	12,130	12,130	12,270	12,000	80,998
August 06, 2025	11,870	12,210	12,210	12,220	11,850	81,951
August 05, 2025	11,760	11,990	11,990	12,060	11,760	131,793
August 04, 2025	11,720	11,760	11,760	11,930	11,600	118,539
August 01, 2025	12,140	11,940	11,940	12,500	11,850	237,263
July 31, 2025	12,150	12,250	12,250	12,270	12,050	115,837
July 30, 2025	12,360	12,200	12,200	12,360	12,030	151,624
July 29, 2025	12,400	12,360	12,360	12,450	12,120	190,377
July 28, 2025	12,680	12,400	12,400	12,690	12,210	205,985
July 25, 2025	12,830	12,700	12,700	12,890	12,520	83,902
July 24, 2025	13,070	12,830	12,830	13,220	12,720	157,374
July 23, 2025	13,000	13,010	13,010	13,130	12,800	198,223
July 22, 2025	13,140	13,000	13,000	13,190	12,750	194,807
July 21, 2025	13,520	13,100	13,100	13,640	12,810	351,347
July 18, 2025	13,840	13,670	13,670	13,850	13,540	171,680
July 17, 2025	13,870	13,870	13,870	14,110	13,540	322,346
July 16, 2025	13,930	13,900	13,900	14,020	13,850	123,683
July 15, 2025	13,980	14,090	14,090	14,170	13,780	164,044
July 14, 2025	14,590	14,050	14,050	14,650	13,960	223,905
July 11, 2025	14,460	14,510	14,510	14,600	14,310	225,387
July 10, 2025	14,490	14,510	14,510	14,690	14,250	243,500
July 09, 2025	14,380	14,460	14,460	14,700	14,220	302,435
July 08, 2025	14,120	14,450	14,450	14,750	14,000	278,357
July 07, 2025	15,260	14,410	14,410	15,490	14,100	774,745
July 04, 2025	14,350	13,760	13,760	14,760	13,670	337,720
July 03, 2025	14,500	14,350	14,350	14,740	14,340	327,731
July 02, 2025	15,050	14,600	14,600	15,170	14,490	349,323
July 01, 2025	14,540	15,300	15,300	15,700	14,370	1.11M
June 30, 2025	15,810	15,330	15,330	16,300	14,800	2.04M
June 27, 2025	13,300	12,930	12,930	13,550	12,790	505,648
June 26, 2025	13,500	13,020	13,020	13,530	12,780	504,542
June 25, 2025	14,260	13,720	13,720	14,260	13,410	898,497
June 24, 2025	14,660	14,420	14,420	14,850	14,110	678,078
June 23, 2025	15,100	14,480	14,480	15,360	14,300	1.24M
June 20, 2025	17,380	15,290	15,290	18,670	15,110	3.55M
June 19, 2025	20,250	17,830	17,830	20,500	16,780	6.02M
June 18, 2025	16,150	16,650	16,650	16,650	15,800	3.31M
June 17, 2025	11,700	12,810	12,810	12,810	11,680	1.99M
June 16, 2025	10,060	9,860	9,860	10,110	9,810	318,677
June 13, 2025	10,780	10,300	10,300	10,950	10,250	367,612
June 12, 2025	11,200	10,730	10,730	11,200	10,610	283,190
June 11, 2025	10,730	11,080	11,080	11,200	10,610	722,676
June 10, 2025	10,650	10,620	10,620	10,840	10,500	395,725
June 09, 2025	10,960	10,800	10,800	11,120	10,510	574,196
June 05, 2025	11,310	10,910	10,910	11,430	10,800	459,129
June 04, 2025	11,250	11,140	11,140	12,300	10,470	1.64M
June 02, 2025	12,390	11,770	11,770	12,590	11,590	919,649
May 30, 2025	11,460	11,790	11,790	12,370	11,460	763,844
May 29, 2025	10,940	11,990	11,990	11,990	10,650	830,365
May 28, 2025	11,800	10,980	10,980	11,800	10,980	688,247
May 27, 2025	12,540	12,190	12,190	12,630	11,430	2.13M
May 26, 2025	10,710	11,790	11,790	12,920	10,200	6.93M
May 23, 2025	12,250	10,190	10,190	12,310	9,900	4.15M
May 22, 2025	9,520	10,470	10,470	10,470	9,500	2.42M

Shin Poong Pharm.Co.,Ltd. (019170.KS) KSC