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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,600	12,700	12,700	12,900	12,420	188,123
September 03, 2025	12,180	12,540	12,540	13,080	12,100	442,473
September 02, 2025	12,150	12,240	12,240	12,350	12,050	141,604
September 01, 2025	12,300	12,150	12,150	12,390	12,050	160,948
August 29, 2025	12,660	12,310	12,310	12,710	12,280	121,595
August 28, 2025	12,710	12,650	12,650	12,760	12,570	61,539
August 27, 2025	12,890	12,610	12,610	12,890	12,560	115,137
August 26, 2025	12,980	12,980	12,980	13,100	12,880	134,612
August 25, 2025	12,880	12,850	12,850	13,040	12,800	102,142
August 22, 2025	12,810	12,740	12,740	12,980	12,670	138,679
August 21, 2025	12,770	12,930	12,930	13,000	12,740	105,070
August 20, 2025	12,510	12,720	12,720	12,790	12,480	108,252
August 19, 2025	13,180	13,040	13,040	13,180	12,820	184,677
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

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