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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25,500	25,200	25,200	26,400	25,100	3,501
November 06, 2025	25,950	26,050	26,050	26,550	25,850	7,454
November 05, 2025	27,350	25,900	25,900	27,350	25,500	10,552
November 04, 2025	24,950	27,350	27,350	28,000	24,950	18,309
November 03, 2025	25,200	24,950	24,950	25,400	24,400	6,809
October 31, 2025	25,800	25,600	25,600	26,000	25,500	5,992
October 30, 2025	27,150	26,100	26,100	27,150	26,100	5,684
October 29, 2025	28,500	27,800	27,800	28,500	25,500	17,821
October 28, 2025	27,000	28,100	28,100	28,400	27,000	22,331
October 27, 2025	24,750	26,350	26,350	26,950	24,750	19,805
October 24, 2025	22,900	24,650	24,650	26,450	22,900	26,366
October 23, 2025	22,900	22,900	22,900	23,500	22,900	3,828
October 22, 2025	23,050	22,900	22,900	23,100	22,800	5,073
October 21, 2025	22,900	23,100	23,100	23,400	22,900	4,337
October 20, 2025	23,000	22,900	22,900	23,050	22,800	3,088
October 17, 2025	23,150	23,000	23,000	23,200	22,800	3,294
October 16, 2025	23,000	23,200	23,200	23,800	22,900	9,021
October 15, 2025	23,250	23,300	23,300	23,400	23,250	4,734
October 14, 2025	23,300	23,300	23,300	23,700	23,250	8,010
October 13, 2025	23,050	23,300	23,300	23,750	23,050	6,550
October 10, 2025	24,950	23,700	23,700	24,950	23,500	9,791
October 02, 2025	24,250	25,000	25,000	25,100	24,250	2,917
October 01, 2025	25,500	24,500	24,500	25,500	24,500	5,307
September 30, 2025	25,000	25,050	25,050	26,000	25,000	6,859
September 29, 2025	25,400	24,950	24,950	25,950	24,950	9,162
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

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