Want to see KR:019170 full AI Analyst Report?
Shinpoong Pharmaceutical Co., Ltd. (019170) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 8,380.00 | 8,540.00 | 8,160.00 | 8,220.00 | 8,220.00 | -1.79% | 163,993 | 0.33 |
| Nov 04, 2026 | 8,250.00 | 8,380.00 | 7,950.00 | 8,370.00 | 8,370.00 | +1.33% | 237,235 | 0.49 |
| Nov 03, 2026 | 8,360.00 | 8,420.00 | 8,240.00 | 8,260.00 | 8,260.00 | -1.08% | 130,264 | 0.27 |
| Nov 02, 2026 | 8,200.00 | 8,390.00 | 8,140.00 | 8,350.00 | 8,350.00 | +0.00% | 115,673 | 0.24 |
| Oct 30, 2026 | 8,650.00 | 8,720.00 | 8,190.00 | 8,350.00 | 8,350.00 | -0.71% | 251,347 | 0.52 |
| Oct 29, 2026 | 8,490.00 | 8,560.00 | 8,290.00 | 8,410.00 | 8,410.00 | -0.59% | 173,351 | 0.36 |
| Oct 28, 2026 | 8,370.00 | 8,570.00 | 8,370.00 | 8,460.00 | 8,460.00 | +1.32% | 169,092 | 0.35 |
| Oct 27, 2026 | 8,320.00 | 8,500.00 | 8,260.00 | 8,350.00 | 8,350.00 | +1.21% | 150,961 | 0.31 |
| Oct 26, 2026 | 8,500.00 | 8,520.00 | 8,240.00 | 8,250.00 | 8,250.00 | -4.84% | 187,317 | 0.39 |
| Oct 23, 2026 | 9,410.00 | 9,460.00 | 8,640.00 | 8,670.00 | 8,670.00 | -0.12% | 846,830 | 1.82 |
| Oct 22, 2026 | 9,050.00 | 9,130.00 | 8,640.00 | 8,680.00 | 8,680.00 | -5.45% | 292,005 | 0.63 |
| Oct 21, 2026 | 9,360.00 | 9,500.00 | 9,180.00 | 9,180.00 | 9,180.00 | -0.43% | 190,551 | 0.41 |
| Oct 20, 2026 | 9,480.00 | 9,720.00 | 9,220.00 | 9,220.00 | 9,220.00 | -3.35% | 220,441 | 0.48 |
| Oct 19, 2026 | 9,200.00 | 9,550.00 | 9,180.00 | 9,540.00 | 9,540.00 | -0.63% | 151,056 | 0.33 |
| Oct 16, 2026 | 9,200.00 | 9,720.00 | 9,170.00 | 9,600.00 | 9,600.00 | +4.35% | 298,571 | 0.66 |
| Oct 15, 2026 | 9,100.00 | 9,320.00 | 9,030.00 | 9,200.00 | 9,200.00 | -2.85% | 283,753 | 0.63 |
| Oct 14, 2026 | 9,320.00 | 9,710.00 | 9,300.00 | 9,470.00 | 9,470.00 | -0.94% | 295,250 | 0.66 |
| Oct 13, 2026 | 9,000.00 | 9,700.00 | 8,900.00 | 9,560.00 | 9,560.00 | +2.80% | 742,778 | 1.71 |
| Oct 12, 2026 | 9,820.00 | 9,850.00 | 9,270.00 | 9,300.00 | 9,300.00 | -4.91% | 411,222 | 0.96 |
| Oct 09, 2026 | 9,780.00 | 10,130.00 | 9,750.00 | 9,780.00 | 9,780.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10,110.00 | 10,130.00 | 9,750.00 | 9,780.00 | 9,780.00 | -11.17% | 858,230 | 2.05 |
| Oct 07, 2026 | 11,020.00 | 11,250.00 | 10,300.00 | 11,010.00 | 11,010.00 | +13.86% | 3,637,320 | 10.07 |
| Oct 06, 2026 | 9,360.00 | 9,670.00 | 9,300.00 | 9,670.00 | 9,670.00 | +4.54% | 439,976 | 1.24 |
| Oct 05, 2026 | 9,250.00 | 9,470.00 | 9,220.00 | 9,250.00 | 9,250.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 9,350.00 | 9,470.00 | 9,220.00 | 9,250.00 | 9,250.00 | -1.39% | 111,506 | 0.31 |
| Oct 01, 2026 | 9,000.00 | 9,410.00 | 8,960.00 | 9,380.00 | 9,380.00 | +3.88% | 196,517 | 0.56 |
| Sep 30, 2026 | 9,030.00 | 9,140.00 | 8,960.00 | 9,030.00 | 9,030.00 | +0.56% | 101,373 | 0.29 |
| Sep 29, 2026 | 9,200.00 | 9,210.00 | 8,960.00 | 8,980.00 | 8,980.00 | -3.13% | 125,357 | 0.36 |
| Sep 28, 2026 | 9,230.00 | 9,400.00 | 9,200.00 | 9,270.00 | 9,270.00 | +0.22% | 117,561 | 0.33 |
| Sep 25, 2026 | 9,250.00 | 9,360.00 | 9,220.00 | 9,250.00 | 9,250.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9,250.00 | 9,360.00 | 9,220.00 | 9,250.00 | 9,250.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 9,310.00 | 9,360.00 | 9,220.00 | 9,250.00 | 9,250.00 | -0.22% | 132,464 | 0.38 |
| Sep 22, 2026 | 9,370.00 | 9,430.00 | 9,260.00 | 9,270.00 | 9,270.00 | -0.86% | 141,108 | 0.40 |
| Sep 21, 2026 | 9,410.00 | 9,470.00 | 9,280.00 | 9,350.00 | 9,350.00 | -0.74% | 153,301 | 0.44 |
| Sep 18, 2026 | 9,330.00 | 9,440.00 | 9,290.00 | 9,420.00 | 9,420.00 | +0.21% | 188,544 | 0.54 |
| Sep 17, 2026 | 9,100.00 | 9,520.00 | 9,080.00 | 9,400.00 | 9,400.00 | +2.17% | 260,348 | 0.75 |
| Sep 16, 2026 | 9,870.00 | 9,870.00 | 9,080.00 | 9,200.00 | 9,200.00 | -7.72% | 473,520 | 1.39 |
| Sep 15, 2026 | 10,000.00 | 10,180.00 | 9,820.00 | 9,970.00 | 9,970.00 | -0.99% | 305,067 | 0.91 |
| Sep 14, 2026 | 10,160.00 | 10,250.00 | 9,980.00 | 10,070.00 | 10,070.00 | +0.50% | 521,951 | 1.58 |
| Sep 11, 2026 | 10,500.00 | 10,510.00 | 9,910.00 | 10,020.00 | 10,020.00 | +1.73% | 679,622 | 2.12 |
| Sep 10, 2026 | 9,850.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | +0.31% | 376,082 | 1.19 |
| Sep 09, 2026 | 9,950.00 | 9,950.00 | 9,750.00 | 9,820.00 | 9,820.00 | -1.21% | 289,650 | 0.93 |
| Sep 08, 2026 | 9,990.00 | 10,000.00 | 9,750.00 | 9,940.00 | 9,940.00 | +1.22% | 352,973 | 1.14 |
| Sep 07, 2026 | 9,890.00 | 10,030.00 | 9,770.00 | 9,820.00 | 9,820.00 | -1.90% | 306,481 | 1.00 |
| Sep 04, 2026 | 10,140.00 | 10,140.00 | 9,800.00 | 10,010.00 | 10,010.00 | -0.89% | 326,018 | 1.08 |
| Sep 03, 2026 | 10,170.00 | 10,270.00 | 10,010.00 | 10,100.00 | 10,100.00 | -2.70% | 433,218 | 1.46 |
| Sep 02, 2026 | 11,210.00 | 11,220.00 | 10,250.00 | 10,380.00 | 10,380.00 | -1.14% | 1,211,055 | 4.34 |
| Sep 01, 2026 | 10,770.00 | 10,830.00 | 10,000.00 | 10,500.00 | 10,500.00 | +0.86% | 1,082,373 | 4.11 |
| Aug 31, 2026 | 11,090.00 | 12,050.00 | 10,330.00 | 10,410.00 | 10,410.00 | +3.17% | 3,703,354 | 18.12 |
| Aug 28, 2026 | 9,940.00 | 10,930.00 | 9,810.00 | 10,090.00 | 10,090.00 | +14.14% | 3,848,986 | 26.21 |
