Shinpoong Pharmaceutical Co.,Ltd - 019175.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26,300	25,400	25,400	26,300	25,350	4,441
September 25, 2025	25,600	25,750	25,750	26,100	25,600	5,708
September 24, 2025	25,600	26,300	26,300	26,900	25,050	9,342
September 23, 2025	26,400	25,850	25,850	26,600	25,850	11,131
September 22, 2025	27,200	27,000	27,000	27,200	26,400	18,128
September 19, 2025	24,150	28,450	28,450	28,950	24,150	51,257
September 18, 2025	23,450	24,400	24,400	26,000	23,450	14,518
September 17, 2025	23,250	23,500	23,500	23,650	23,200	3,368
September 16, 2025	23,500	23,250	23,250	23,500	23,150	3,933
September 15, 2025	23,350	23,500	23,500	23,500	22,900	2,443
September 12, 2025	22,850	23,200	23,200	23,200	22,800	4,436
September 11, 2025	23,050	22,650	22,650	23,050	22,650	3,821
September 10, 2025	23,150	23,200	23,200	23,200	22,900	3,569
September 09, 2025	23,200	23,150	23,150	23,500	23,150	3,644
September 08, 2025	23,200	23,200	23,200	23,450	23,100	5,661
September 05, 2025	23,550	23,550	23,550	24,050	23,400	3,105
September 04, 2025	23,100	24,000	24,000	24,500	23,100	7,484
September 03, 2025	22,200	23,100	23,100	23,200	22,150	6,835
September 02, 2025	21,850	22,200	22,200	22,700	21,800	2,857
September 01, 2025	22,200	21,850	21,850	22,200	21,500	4,314
August 29, 2025	22,100	22,050	22,050	22,450	22,000	4,005
August 28, 2025	22,600	22,500	22,500	22,650	22,250	5,361
August 27, 2025	23,500	22,500	22,500	23,500	22,500	8,419
August 26, 2025	22,950	23,600	23,600	24,050	22,950	8,124
August 25, 2025	23,400	22,850	22,850	23,400	22,850	5,705
August 22, 2025	22,750	22,850	22,850	23,000	22,750	6,414
August 21, 2025	23,500	23,250	23,250	24,450	23,250	10,069
August 20, 2025	23,150	23,100	23,100	23,700	23,000	8,295
August 19, 2025	24,900	24,300	24,300	24,900	24,100	6,406
August 18, 2025	27,050	25,300	25,300	27,050	25,250	10,150
August 14, 2025	25,900	26,550	26,550	26,550	25,750	9,615
August 13, 2025	27,000	26,350	26,350	27,000	26,000	20,778
August 12, 2025	26,200	25,100	25,100	26,200	24,600	21,396
August 11, 2025	23,950	23,500	23,500	24,400	23,200	23,354
August 08, 2025	21,850	25,200	25,200	28,250	21,050	39,805
August 07, 2025	21,550	21,750	21,750	21,750	20,650	5,899
August 06, 2025	20,200	21,550	21,550	21,550	20,200	9,077
August 05, 2025	20,500	20,800	20,800	21,350	20,450	7,009
August 04, 2025	20,900	20,000	20,000	20,900	20,000	8,081
August 01, 2025	21,600	20,700	20,700	21,700	20,650	13,841
July 31, 2025	21,150	21,750	21,750	21,750	21,000	12,279
July 30, 2025	22,500	21,750	21,750	22,500	21,750	9,353
July 29, 2025	23,600	22,500	22,500	23,600	22,200	9,347
July 28, 2025	23,950	23,400	23,400	23,950	23,400	8,272
July 25, 2025	25,000	24,400	24,400	25,000	24,350	7,262
July 24, 2025	26,000	25,250	25,250	26,000	25,100	4,176
July 23, 2025	25,150	25,300	25,300	26,500	24,400	12,077
July 22, 2025	26,050	25,200	25,200	26,100	24,950	11,672
July 21, 2025	27,500	26,500	26,500	27,500	25,650	13,059
July 18, 2025	28,250	28,150	28,150	28,300	28,050	9,131
July 17, 2025	28,900	29,000	29,000	30,100	28,050	10,899
July 16, 2025	29,000	29,000	29,000	29,250	28,950	5,559
July 15, 2025	29,250	30,000	30,000	30,100	28,550	5,868
July 14, 2025	30,700	29,250	29,250	30,700	29,200	9,760
July 11, 2025	30,300	30,800	30,800	30,800	29,900	11,100
July 10, 2025	31,300	30,850	30,850	31,300	30,600	6,007
July 09, 2025	30,450	31,550	31,550	32,000	30,400	10,196
July 08, 2025	29,900	30,800	30,800	30,800	29,900	13,000
July 07, 2025	32,550	31,150	31,150	32,550	30,150	14,917
July 04, 2025	32,500	29,700	29,700	32,500	29,250	32,482

Shinpoong Pharmaceutical Co.,Ltd (019175.KS) KSC