Keeps Biopharma Inc. (KOSDAQ:256940)
South Korea
· Delayed Price · Currency is KRW 10,000
-150 (-1.48%)
At close: Dec 5, 2025
Keeps Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,250.00 | 10,380.00 | 9,820.00 | 10,000.00 | 10,000.00 | -1.48% | 57,733 |
| Dec 4, 2025 | 10,400.00 | 10,500.00 | 10,030.00 | 10,150.00 | 10,150.00 | -3.33% | 60,518 |
| Dec 3, 2025 | 10,330.00 | 10,850.00 | 10,170.00 | 10,500.00 | 10,500.00 | 3.24% | 116,798 |
| Dec 2, 2025 | 10,200.00 | 10,240.00 | 9,900.00 | 10,170.00 | 10,170.00 | 0.20% | 46,065 |
| Dec 1, 2025 | 9,660.00 | 10,180.00 | 9,660.00 | 10,150.00 | 10,150.00 | 5.07% | 62,688 |
| Nov 28, 2025 | 9,240.00 | 9,940.00 | 9,150.00 | 9,660.00 | 9,660.00 | 4.32% | 133,393 |
| Nov 27, 2025 | 9,340.00 | 9,380.00 | 9,180.00 | 9,260.00 | 9,260.00 | 0.33% | 41,587 |
| Nov 26, 2025 | 9,340.00 | 9,630.00 | 9,160.00 | 9,230.00 | 9,230.00 | -1.60% | 64,134 |
| Nov 25, 2025 | 9,250.00 | 9,650.00 | 9,050.00 | 9,380.00 | 9,380.00 | 2.29% | 78,979 |
| Nov 24, 2025 | 9,180.00 | 9,370.00 | 9,030.00 | 9,170.00 | 9,170.00 | 0.44% | 33,435 |
| Nov 21, 2025 | 9,120.00 | 9,390.00 | 9,010.00 | 9,130.00 | 9,130.00 | -4.00% | 71,878 |
| Nov 20, 2025 | 9,400.00 | 9,600.00 | 9,140.00 | 9,510.00 | 9,510.00 | 2.04% | 84,268 |
| Nov 19, 2025 | 10,030.00 | 10,030.00 | 9,030.00 | 9,320.00 | 9,320.00 | -7.63% | 182,694 |
| Nov 18, 2025 | 9,920.00 | 10,510.00 | 9,900.00 | 10,090.00 | 10,090.00 | 3.81% | 206,275 |
| Nov 17, 2025 | 9,960.00 | 10,050.00 | 9,610.00 | 9,720.00 | 9,720.00 | -4.24% | 128,074 |
| Nov 14, 2025 | 8,790.00 | 10,340.00 | 8,660.00 | 10,150.00 | 10,150.00 | 13.03% | 316,118 |
| Nov 13, 2025 | 9,260.00 | 9,280.00 | 8,930.00 | 8,980.00 | 8,980.00 | -2.81% | 50,955 |
| Nov 12, 2025 | 9,120.00 | 9,300.00 | 9,040.00 | 9,240.00 | 9,240.00 | 1.32% | 41,001 |
| Nov 11, 2025 | 9,050.00 | 9,300.00 | 8,810.00 | 9,120.00 | 9,120.00 | - | 88,845 |
| Nov 10, 2025 | 9,160.00 | 9,350.00 | 9,020.00 | 9,120.00 | 9,120.00 | -0.98% | 72,973 |
| Nov 7, 2025 | 9,490.00 | 9,770.00 | 9,120.00 | 9,210.00 | 9,210.00 | -10.84% | 239,978 |
| Nov 6, 2025 | 8,860.00 | 10,480.00 | 8,730.00 | 10,330.00 | 10,330.00 | 19.15% | 557,962 |
| Nov 5, 2025 | 9,000.00 | 9,000.00 | 8,120.00 | 8,670.00 | 8,670.00 | -1.37% | 144,169 |
| Nov 4, 2025 | 8,820.00 | 9,050.00 | 8,680.00 | 8,790.00 | 8,790.00 | -0.34% | 62,200 |
| Nov 3, 2025 | 9,110.00 | 9,170.00 | 8,730.00 | 8,820.00 | 8,820.00 | -3.18% | 126,094 |
| Oct 31, 2025 | 8,930.00 | 9,440.00 | 8,740.00 | 9,110.00 | 9,110.00 | 3.41% | 149,777 |
| Oct 30, 2025 | 8,910.00 | 8,910.00 | 8,620.00 | 8,810.00 | 8,810.00 | -0.23% | 68,297 |
| Oct 29, 2025 | 9,150.00 | 9,150.00 | 8,710.00 | 8,830.00 | 8,830.00 | -2.75% | 134,808 |
| Oct 28, 2025 | 9,350.00 | 9,390.00 | 8,980.00 | 9,080.00 | 9,080.00 | -2.37% | 60,728 |
| Oct 27, 2025 | 9,130.00 | 9,470.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.20% | 70,006 |
| Oct 24, 2025 | 9,510.00 | 9,520.00 | 9,050.00 | 9,190.00 | 9,190.00 | -3.36% | 95,332 |
| Oct 23, 2025 | 9,430.00 | 9,590.00 | 9,250.00 | 9,510.00 | 9,510.00 | 1.71% | 70,684 |
| Oct 22, 2025 | 9,840.00 | 9,880.00 | 9,320.00 | 9,350.00 | 9,350.00 | -4.79% | 143,631 |
| Oct 21, 2025 | 9,900.00 | 10,130.00 | 9,750.00 | 9,820.00 | 9,820.00 | -0.51% | 70,098 |
| Oct 20, 2025 | 10,000.00 | 10,050.00 | 9,790.00 | 9,870.00 | 9,870.00 | -1.89% | 84,460 |
| Oct 17, 2025 | 10,590.00 | 10,590.00 | 10,000.00 | 10,060.00 | 10,060.00 | -5.00% | 72,790 |
| Oct 16, 2025 | 10,330.00 | 10,890.00 | 10,210.00 | 10,590.00 | 10,590.00 | 2.92% | 69,055 |
| Oct 15, 2025 | 10,250.00 | 10,390.00 | 10,060.00 | 10,290.00 | 10,290.00 | 1.78% | 38,807 |
| Oct 14, 2025 | 10,350.00 | 10,480.00 | 9,990.00 | 10,110.00 | 10,110.00 | -0.20% | 45,218 |
| Oct 13, 2025 | 10,150.00 | 10,340.00 | 10,000.00 | 10,130.00 | 10,130.00 | -1.07% | 44,955 |
| Oct 10, 2025 | 10,550.00 | 10,690.00 | 10,000.00 | 10,240.00 | 10,240.00 | -2.48% | 70,872 |
| Oct 2, 2025 | 10,510.00 | 10,730.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.10% | 34,935 |
| Oct 1, 2025 | 10,420.00 | 10,590.00 | 10,230.00 | 10,490.00 | 10,490.00 | 1.16% | 49,591 |
| Sep 30, 2025 | 10,750.00 | 10,790.00 | 10,340.00 | 10,370.00 | 10,370.00 | -3.26% | 53,539 |
| Sep 29, 2025 | 11,030.00 | 11,030.00 | 10,460.00 | 10,720.00 | 10,720.00 | -2.90% | 79,843 |
| Sep 26, 2025 | 10,230.00 | 11,250.00 | 10,190.00 | 11,040.00 | 11,040.00 | 8.13% | 204,562 |
| Sep 25, 2025 | 10,840.00 | 10,840.00 | 10,100.00 | 10,210.00 | 10,210.00 | -6.33% | 142,590 |
| Sep 24, 2025 | 10,600.00 | 10,930.00 | 10,590.00 | 10,900.00 | 10,900.00 | 2.64% | 70,761 |
| Sep 23, 2025 | 11,000.00 | 11,230.00 | 10,620.00 | 10,620.00 | 10,620.00 | -3.63% | 106,482 |
| Sep 22, 2025 | 11,290.00 | 11,320.00 | 10,910.00 | 11,020.00 | 11,020.00 | -2.39% | 98,924 |