Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,115.00 | 4,190.00 | 4,075.00 | 4,165.00 | 4,165.00 | 41,116 |
| 2024-07-23 | 4,120.00 | 4,165.00 | 4,080.00 | 4,120.00 | 4,120.00 | 37,039 |
| 2024-07-22 | 4,160.00 | 4,160.00 | 4,040.00 | 4,120.00 | 4,120.00 | 72,192 |
| 2024-07-19 | 4,190.00 | 4,190.00 | 4,145.00 | 4,160.00 | 4,160.00 | 48,020 |
| 2024-07-18 | 4,195.00 | 4,215.00 | 4,135.00 | 4,195.00 | 4,195.00 | 42,861 |
| 2024-07-17 | 4,210.00 | 4,265.00 | 4,190.00 | 4,195.00 | 4,195.00 | 41,919 |
| 2024-07-16 | 4,170.00 | 4,220.00 | 4,155.00 | 4,220.00 | 4,220.00 | 28,937 |
| 2024-07-15 | 4,210.00 | 4,225.00 | 4,165.00 | 4,210.00 | 4,210.00 | 32,793 |
| 2024-07-12 | 4,200.00 | 4,240.00 | 4,110.00 | 4,210.00 | 4,210.00 | 48,126 |
| 2024-07-11 | 4,270.00 | 4,270.00 | 4,170.00 | 4,200.00 | 4,200.00 | 46,274 |
| 2024-07-10 | 4,275.00 | 4,320.00 | 4,205.00 | 4,205.00 | 4,205.00 | 55,994 |
| 2024-07-09 | 4,270.00 | 4,335.00 | 4,250.00 | 4,275.00 | 4,275.00 | 50,351 |
| 2024-07-08 | 4,230.00 | 4,330.00 | 4,220.00 | 4,270.00 | 4,270.00 | 61,361 |
| 2024-07-05 | 4,225.00 | 4,310.00 | 4,215.00 | 4,230.00 | 4,230.00 | 73,471 |
| 2024-07-04 | 4,120.00 | 4,255.00 | 4,115.00 | 4,230.00 | 4,230.00 | 63,282 |
| 2024-07-03 | 4,155.00 | 4,185.00 | 4,105.00 | 4,160.00 | 4,160.00 | 43,479 |
| 2024-07-02 | 4,160.00 | 4,160.00 | 4,095.00 | 4,155.00 | 4,155.00 | 50,922 |
| 2024-07-01 | 4,165.00 | 4,190.00 | 4,100.00 | 4,160.00 | 4,160.00 | 48,757 |
| 2024-06-28 | 4,130.00 | 4,165.00 | 4,110.00 | 4,130.00 | 4,130.00 | 59,667 |
| 2024-06-27 | 4,160.00 | 4,200.00 | 4,120.00 | 4,150.00 | 4,150.00 | 60,543 |
| 2024-06-26 | 4,220.00 | 4,275.00 | 4,140.00 | 4,185.00 | 4,185.00 | 50,726 |
| 2024-06-25 | 4,370.00 | 4,370.00 | 4,215.00 | 4,215.00 | 4,215.00 | 99,759 |
| 2024-06-24 | 4,360.00 | 4,425.00 | 4,320.00 | 4,370.00 | 4,370.00 | 63,848 |
| 2024-06-21 | 4,305.00 | 4,360.00 | 4,270.00 | 4,360.00 | 4,360.00 | 76,525 |
| 2024-06-20 | 4,245.00 | 4,335.00 | 4,245.00 | 4,325.00 | 4,325.00 | 75,620 |
| 2024-06-19 | 4,260.00 | 4,350.00 | 4,250.00 | 4,270.00 | 4,270.00 | 59,267 |
| 2024-06-18 | 4,220.00 | 4,350.00 | 4,220.00 | 4,295.00 | 4,295.00 | 75,456 |
| 2024-06-17 | 4,300.00 | 4,390.00 | 4,195.00 | 4,270.00 | 4,270.00 | 135,980 |
| 2024-06-14 | 4,215.00 | 4,360.00 | 4,150.00 | 4,280.00 | 4,280.00 | 191,589 |
| 2024-06-13 | 4,250.00 | 4,280.00 | 4,050.00 | 4,215.00 | 4,215.00 | 1,321,209 |
| 2024-06-12 | 4,105.00 | 4,750.00 | 4,105.00 | 4,275.00 | 4,275.00 | 1,687,045 |
| 2024-06-11 | 4,075.00 | 4,160.00 | 4,075.00 | 4,105.00 | 4,105.00 | 88,600 |
| 2024-06-10 | 3,985.00 | 4,135.00 | 3,975.00 | 4,120.00 | 4,120.00 | 107,257 |
| 2024-06-07 | 4,030.00 | 4,070.00 | 3,995.00 | 4,005.00 | 4,005.00 | 126,071 |
| 2024-06-05 | 4,030.00 | 4,080.00 | 3,980.00 | 4,060.00 | 4,060.00 | 181,553 |
| 2024-06-04 | 4,130.00 | 4,130.00 | 4,025.00 | 4,060.00 | 4,060.00 | 195,361 |
| 2024-06-03 | 4,120.00 | 4,140.00 | 4,050.00 | 4,115.00 | 4,115.00 | 133,627 |
| 2024-05-31 | 4,120.00 | 4,170.00 | 4,085.00 | 4,115.00 | 4,115.00 | 123,364 |
| 2024-05-30 | 4,190.00 | 4,190.00 | 4,085.00 | 4,115.00 | 4,115.00 | 107,412 |
| 2024-05-29 | 4,130.00 | 4,230.00 | 4,085.00 | 4,150.00 | 4,150.00 | 193,064 |
| 2024-05-28 | 4,185.00 | 4,230.00 | 4,050.00 | 4,150.00 | 4,150.00 | 232,280 |
| 2024-05-27 | 4,250.00 | 4,280.00 | 4,130.00 | 4,235.00 | 4,235.00 | 126,987 |
| 2024-05-24 | 4,195.00 | 4,290.00 | 4,195.00 | 4,290.00 | 4,290.00 | 69,492 |
| 2024-05-23 | 4,230.00 | 4,345.00 | 4,135.00 | 4,225.00 | 4,225.00 | 99,251 |
| 2024-05-22 | 4,355.00 | 4,355.00 | 4,230.00 | 4,230.00 | 4,230.00 | 45,551 |
| 2024-05-21 | 4,425.00 | 4,430.00 | 4,265.00 | 4,345.00 | 4,345.00 | 70,822 |
| 2024-05-20 | 4,340.00 | 4,395.00 | 4,250.00 | 4,395.00 | 4,395.00 | 99,647 |
| 2024-05-17 | 4,250.00 | 4,445.00 | 4,095.00 | 4,300.00 | 4,300.00 | 254,508 |
| 2024-05-16 | 4,145.00 | 4,270.00 | 4,145.00 | 4,200.00 | 4,200.00 | 139,274 |
| 2024-05-14 | 4,150.00 | 4,155.00 | 4,100.00 | 4,125.00 | 4,125.00 | 68,264 |
| 2024-05-13 | 4,135.00 | 4,175.00 | 4,085.00 | 4,120.00 | 4,120.00 | 89,912 |
| 2024-05-10 | 4,145.00 | 4,150.00 | 4,080.00 | 4,120.00 | 4,120.00 | 42,079 |
| 2024-05-09 | 4,110.00 | 4,170.00 | 4,080.00 | 4,115.00 | 4,115.00 | 84,627 |
| 2024-05-08 | 4,225.00 | 4,230.00 | 4,150.00 | 4,150.00 | 4,150.00 | 49,077 |
| 2024-05-07 | 4,270.00 | 4,315.00 | 4,010.00 | 4,225.00 | 4,225.00 | 105,999 |
| 2024-05-03 | 4,185.00 | 4,220.00 | 4,135.00 | 4,220.00 | 4,220.00 | 59,658 |
| 2024-05-02 | 4,170.00 | 4,205.00 | 4,130.00 | 4,160.00 | 4,160.00 | 42,240 |
| 2024-04-30 | 4,180.00 | 4,190.00 | 4,120.00 | 4,155.00 | 4,155.00 | 57,197 |
| 2024-04-29 | 4,195.00 | 4,210.00 | 4,100.00 | 4,175.00 | 4,175.00 | 69,606 |
| 2024-04-26 | 4,140.00 | 4,190.00 | 4,140.00 | 4,175.00 | 4,175.00 | 42,006 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.