Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,105.00 | 4,155.00 | 4,090.00 | 4,140.00 | 4,140.00 | 31,581 |
| 2024-04-24 | 4,220.00 | 4,235.00 | 4,135.00 | 4,145.00 | 4,145.00 | 68,439 |
| 2024-04-23 | 4,150.00 | 4,250.00 | 4,105.00 | 4,180.00 | 4,180.00 | 117,385 |
| 2024-04-22 | 4,170.00 | 4,235.00 | 4,100.00 | 4,190.00 | 4,190.00 | 85,730 |
| 2024-04-19 | 4,075.00 | 4,145.00 | 4,040.00 | 4,145.00 | 4,145.00 | 115,246 |
| 2024-04-18 | 4,170.00 | 4,170.00 | 4,050.00 | 4,115.00 | 4,115.00 | 79,485 |
| 2024-04-17 | 4,070.00 | 4,150.00 | 4,050.00 | 4,130.00 | 4,130.00 | 95,485 |
| 2024-04-16 | 4,195.00 | 4,195.00 | 4,045.00 | 4,130.00 | 4,130.00 | 75,220 |
| 2024-04-15 | 4,200.00 | 4,240.00 | 4,100.00 | 4,130.00 | 4,130.00 | 152,047 |
| 2024-04-12 | 4,180.00 | 4,220.00 | 4,125.00 | 4,160.00 | 4,160.00 | 93,820 |
| 2024-04-11 | 4,185.00 | 4,220.00 | 4,110.00 | 4,220.00 | 4,220.00 | 82,758 |
| 2024-04-09 | 4,210.00 | 4,245.00 | 4,155.00 | 4,230.00 | 4,230.00 | 75,815 |
| 2024-04-08 | 4,315.00 | 4,320.00 | 4,125.00 | 4,225.00 | 4,225.00 | 130,091 |
| 2024-04-05 | 4,305.00 | 4,395.00 | 4,185.00 | 4,275.00 | 4,275.00 | 128,416 |
| 2024-04-04 | 4,500.00 | 4,570.00 | 4,335.00 | 4,350.00 | 4,350.00 | 129,274 |
| 2024-04-03 | 4,540.00 | 4,540.00 | 4,410.00 | 4,460.00 | 4,460.00 | 94,607 |
| 2024-04-02 | 4,625.00 | 4,625.00 | 4,445.00 | 4,545.00 | 4,545.00 | 161,921 |
| 2024-04-01 | 4,555.00 | 4,755.00 | 4,555.00 | 4,675.00 | 4,675.00 | 147,148 |
| 2024-03-29 | 4,455.00 | 4,585.00 | 4,345.00 | 4,555.00 | 4,555.00 | 324,229 |
| 2024-03-28 | 4,835.00 | 4,885.00 | 4,625.00 | 4,685.00 | 4,685.00 | 325,940 |
| 2024-03-27 | 4,445.00 | 4,940.00 | 4,445.00 | 4,895.00 | 4,895.00 | 803,529 |
| 2024-03-26 | 4,290.00 | 4,475.00 | 4,235.00 | 4,445.00 | 4,445.00 | 189,066 |
| 2024-03-25 | 4,245.00 | 4,315.00 | 4,210.00 | 4,290.00 | 4,290.00 | 107,787 |
| 2024-03-22 | 4,180.00 | 4,295.00 | 4,140.00 | 4,255.00 | 4,255.00 | 146,680 |
| 2024-03-21 | 4,190.00 | 4,350.00 | 4,150.00 | 4,175.00 | 4,175.00 | 205,376 |
| 2024-03-20 | 4,100.00 | 4,160.00 | 4,095.00 | 4,145.00 | 4,145.00 | 66,108 |
| 2024-03-19 | 4,125.00 | 4,180.00 | 4,085.00 | 4,140.00 | 4,140.00 | 108,768 |
| 2024-03-18 | 4,105.00 | 4,230.00 | 4,105.00 | 4,155.00 | 4,155.00 | 83,271 |
| 2024-03-15 | 4,140.00 | 4,190.00 | 4,100.00 | 4,100.00 | 4,100.00 | 142,718 |
| 2024-03-14 | 4,210.00 | 4,230.00 | 4,160.00 | 4,175.00 | 4,175.00 | 65,339 |
| 2024-03-13 | 4,225.00 | 4,265.00 | 4,150.00 | 4,210.00 | 4,210.00 | 90,463 |
| 2024-03-12 | 4,120.00 | 4,240.00 | 4,100.00 | 4,225.00 | 4,225.00 | 99,197 |
| 2024-03-11 | 4,150.00 | 4,275.00 | 4,150.00 | 4,160.00 | 4,160.00 | 105,159 |
| 2024-03-08 | 4,150.00 | 4,200.00 | 4,080.00 | 4,200.00 | 4,200.00 | 101,501 |
| 2024-03-07 | 4,255.00 | 4,305.00 | 4,060.00 | 4,150.00 | 4,150.00 | 299,518 |
| 2024-03-06 | 4,355.00 | 4,410.00 | 4,250.00 | 4,290.00 | 4,290.00 | 198,279 |
| 2024-03-05 | 4,250.00 | 4,925.00 | 4,145.00 | 4,420.00 | 4,420.00 | 1,197,447 |
| 2024-03-04 | 4,220.00 | 4,310.00 | 4,160.00 | 4,205.00 | 4,205.00 | 110,914 |
| 2024-02-29 | 4,070.00 | 4,390.00 | 4,030.00 | 4,200.00 | 4,200.00 | 255,912 |
| 2024-02-28 | 4,085.00 | 4,110.00 | 4,000.00 | 4,070.00 | 4,070.00 | 126,922 |
| 2024-02-27 | 4,160.00 | 4,205.00 | 4,060.00 | 4,090.00 | 4,090.00 | 119,546 |
| 2024-02-26 | 4,150.00 | 4,265.00 | 4,105.00 | 4,160.00 | 4,160.00 | 119,647 |
| 2024-02-23 | 4,140.00 | 4,175.00 | 4,075.00 | 4,160.00 | 4,160.00 | 70,066 |
| 2024-02-22 | 4,120.00 | 4,135.00 | 4,050.00 | 4,130.00 | 4,130.00 | 132,343 |
| 2024-02-21 | 4,110.00 | 4,175.00 | 4,090.00 | 4,120.00 | 4,120.00 | 106,817 |
| 2024-02-20 | 4,270.00 | 4,270.00 | 4,090.00 | 4,185.00 | 4,185.00 | 100,081 |
| 2024-02-19 | 4,210.00 | 4,330.00 | 4,170.00 | 4,200.00 | 4,200.00 | 108,476 |
| 2024-02-16 | 4,180.00 | 4,230.00 | 4,125.00 | 4,210.00 | 4,210.00 | 70,788 |
| 2024-02-15 | 4,235.00 | 4,235.00 | 4,125.00 | 4,180.00 | 4,180.00 | 101,655 |
| 2024-02-14 | 4,230.00 | 4,285.00 | 4,090.00 | 4,235.00 | 4,235.00 | 183,842 |
| 2024-02-13 | 4,295.00 | 4,300.00 | 4,200.00 | 4,230.00 | 4,230.00 | 132,510 |
| 2024-02-08 | 4,225.00 | 4,295.00 | 4,175.00 | 4,250.00 | 4,250.00 | 100,259 |
| 2024-02-07 | 4,285.00 | 4,340.00 | 4,220.00 | 4,220.00 | 4,220.00 | 75,365 |
| 2024-02-06 | 4,260.00 | 4,320.00 | 4,215.00 | 4,245.00 | 4,245.00 | 66,178 |
| 2024-02-05 | 4,355.00 | 4,410.00 | 4,275.00 | 4,290.00 | 4,290.00 | 122,094 |
| 2024-02-02 | 4,420.00 | 4,450.00 | 4,350.00 | 4,410.00 | 4,410.00 | 113,847 |
| 2024-02-01 | 4,310.00 | 4,390.00 | 4,225.00 | 4,380.00 | 4,380.00 | 118,716 |
| 2024-01-31 | 4,390.00 | 4,390.00 | 4,265.00 | 4,270.00 | 4,270.00 | 72,863 |
| 2024-01-30 | 4,415.00 | 4,505.00 | 4,340.00 | 4,395.00 | 4,395.00 | 80,688 |
| 2024-01-29 | 4,500.00 | 4,500.00 | 4,410.00 | 4,430.00 | 4,430.00 | 58,238 |
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.