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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,620	12,500	12,500	12,760	12,480	165,691
February 19, 2026	12,590	12,730	12,730	12,800	12,410	163,240
February 13, 2026	12,720	12,580	12,580	12,720	12,460	123,144
February 12, 2026	12,760	12,800	12,800	12,840	12,540	129,694
February 11, 2026	12,900	12,700	12,700	12,980	12,680	107,232
February 10, 2026	12,650	12,940	12,940	13,000	12,630	170,364
February 09, 2026	12,680	12,650	12,650	12,980	12,590	151,849
February 06, 2026	12,700	12,620	12,620	13,200	12,310	209,741
February 05, 2026	13,160	12,970	12,970	13,350	12,820	192,487
February 04, 2026	12,750	12,910	12,910	13,000	12,730	141,320
February 03, 2026	12,800	12,890	12,890	12,920	12,610	119,728
February 02, 2026	12,950	12,590	12,590	13,020	12,520	171,129
January 30, 2026	13,200	13,010	13,010	13,280	12,870	192,556
January 29, 2026	13,150	13,310	13,310	13,540	12,880	209,350
January 28, 2026	13,310	13,240	13,240	13,610	13,140	316,218
January 27, 2026	13,040	12,990	12,990	13,070	12,810	140,677
January 26, 2026	12,810	12,950	12,950	13,220	12,650	249,318
January 23, 2026	12,310	12,710	12,710	12,720	12,210	204,617
January 22, 2026	12,370	12,310	12,310	12,370	12,000	169,511
January 21, 2026	12,620	12,170	12,170	12,660	12,090	231,527
January 20, 2026	12,550	12,780	12,780	12,960	12,540	157,698
January 19, 2026	12,740	12,600	12,600	12,740	12,500	190,701
January 16, 2026	12,900	12,740	12,740	12,920	12,640	177,711
January 15, 2026	12,990	12,900	12,900	12,990	12,600	152,699
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

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