Shin Poong Pharm.Co.,Ltd. - 019175.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	34,000	32,600	32,600	34,000	32,600	15,960
July 02, 2025	35,700	34,200	34,200	35,700	34,000	17,155
July 01, 2025	34,350	36,100	36,100	37,500	34,350	32,816
June 30, 2025	40,750	37,450	37,450	40,750	35,000	76,545
June 27, 2025	37,000	34,000	34,000	40,600	33,800	161,155
June 26, 2025	38,000	36,500	36,500	39,000	36,350	74,406
June 25, 2025	37,550	38,550	38,550	42,000	34,150	257,562
June 24, 2025	40,600	38,500	38,500	40,600	36,750	111,667
June 23, 2025	41,200	38,500	38,500	46,100	37,550	263,042
June 20, 2025	44,900	43,350	43,350	55,000	41,200	984,026
June 19, 2025	46,450	46,450	46,450	46,450	46,450	0
June 18, 2025	46,450	46,450	46,450	46,450	46,450	44,909
June 17, 2025	35,700	35,750	35,750	35,750	32,600	163,627
June 16, 2025	29,000	27,500	27,500	29,850	27,100	78,118
June 13, 2025	31,100	30,700	30,700	34,300	29,700	102,039
June 12, 2025	32,250	32,100	32,100	34,900	32,100	125,141
June 11, 2025	31,000	34,900	34,900	35,150	29,000	269,299
June 10, 2025	29,900	29,000	29,000	33,400	28,800	193,905
June 09, 2025	31,900	31,700	31,700	35,400	28,750	267,315
June 05, 2025	34,750	33,100	33,100	36,000	31,200	237,823
June 04, 2025	25,600	31,600	31,600	36,000	23,050	384,817
June 02, 2025	29,200	28,100	28,100	29,800	27,300	78,147
May 30, 2025	21,000	26,100	26,100	27,900	21,000	114,765
May 29, 2025	16,230	22,200	22,200	22,200	16,230	52,901
May 28, 2025	19,000	17,100	17,100	19,000	16,940	41,077
May 27, 2025	20,750	19,630	19,630	20,750	18,500	61,742
May 26, 2025	16,110	19,630	19,630	20,150	16,110	87,251
May 23, 2025	18,490	15,500	15,500	18,600	15,500	100,625
May 22, 2025	14,980	16,250	16,250	16,250	14,980	22,677

Shin Poong Pharm.Co.,Ltd. (019175.KS) KSC