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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13,100	12,990	12,990	13,220	12,940	99,511
January 13, 2026	13,040	13,090	13,090	13,150	12,700	167,655
January 12, 2026	13,130	13,080	13,080	13,240	13,000	114,302
January 09, 2026	13,110	13,080	13,080	13,270	13,000	130,888
January 08, 2026	13,490	13,200	13,200	13,610	13,100	180,180
January 07, 2026	13,830	13,570	13,570	13,830	13,440	177,242
January 06, 2026	13,830	13,700	13,700	13,870	13,630	194,972
January 05, 2026	14,000	13,810	13,810	14,000	13,780	171,061
January 02, 2026	14,040	13,940	13,940	14,280	13,930	204,163
December 30, 2025	14,000	14,040	14,040	14,140	13,880	160,690
December 29, 2025	13,950	14,080	14,080	14,180	13,730	227,905
December 26, 2025	14,200	13,950	13,950	14,330	13,950	236,489
December 24, 2025	14,320	14,280	14,280	14,550	14,200	180,518
December 23, 2025	14,570	14,320	14,320	14,770	14,150	277,325
December 22, 2025	14,550	14,590	14,590	14,720	14,410	279,407
December 19, 2025	14,400	14,400	14,400	14,890	14,210	319,826
December 18, 2025	14,000	14,320	14,320	14,390	13,700	286,603
December 17, 2025	14,450	14,200	14,200	14,970	14,170	344,133
December 16, 2025	14,170	14,440	14,440	14,850	14,020	673,979
December 15, 2025	14,410	14,180	14,180	14,560	14,050	417,882
December 12, 2025	15,410	14,420	14,420	15,550	14,240	1.16M
December 11, 2025	14,850	15,340	15,340	15,680	14,850	1.28M
December 10, 2025	14,500	14,750	14,750	14,850	14,450	320,593
December 09, 2025	14,780	14,500	14,500	14,870	14,490	283,988
December 08, 2025	14,770	14,770	14,770	15,360	14,570	536,778
December 05, 2025	14,650	14,770	14,770	14,790	14,440	247,765
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

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