Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,350.00 | 4,550.00 | 4,200.00 | 4,500.00 | 4,500.00 | 146,118 |
| 2024-01-25 | 4,310.00 | 4,435.00 | 4,250.00 | 4,410.00 | 4,410.00 | 75,542 |
| 2024-01-24 | 4,355.00 | 4,395.00 | 4,210.00 | 4,350.00 | 4,350.00 | 98,906 |
| 2024-01-23 | 4,470.00 | 4,470.00 | 4,335.00 | 4,355.00 | 4,355.00 | 68,898 |
| 2024-01-22 | 4,460.00 | 4,500.00 | 4,325.00 | 4,385.00 | 4,385.00 | 112,317 |
| 2024-01-19 | 4,440.00 | 4,535.00 | 4,380.00 | 4,385.00 | 4,385.00 | 124,040 |
| 2024-01-18 | 4,330.00 | 4,485.00 | 4,325.00 | 4,345.00 | 4,345.00 | 101,932 |
| 2024-01-17 | 4,390.00 | 4,395.00 | 4,240.00 | 4,295.00 | 4,295.00 | 97,766 |
| 2024-01-16 | 4,275.00 | 4,420.00 | 4,260.00 | 4,370.00 | 4,370.00 | 60,641 |
| 2024-01-15 | 4,545.00 | 4,545.00 | 4,275.00 | 4,315.00 | 4,315.00 | 92,880 |
| 2024-01-12 | 4,575.00 | 4,610.00 | 4,410.00 | 4,450.00 | 4,450.00 | 139,441 |
| 2024-01-11 | 4,440.00 | 4,590.00 | 4,300.00 | 4,555.00 | 4,555.00 | 183,587 |
| 2024-01-10 | 4,285.00 | 4,645.00 | 4,230.00 | 4,455.00 | 4,455.00 | 401,567 |
| 2024-01-09 | 4,210.00 | 4,345.00 | 4,180.00 | 4,275.00 | 4,275.00 | 188,616 |
| 2024-01-08 | 4,250.00 | 4,250.00 | 4,120.00 | 4,180.00 | 4,180.00 | 127,616 |
| 2024-01-05 | 4,170.00 | 4,225.00 | 4,130.00 | 4,160.00 | 4,160.00 | 96,722 |
| 2024-01-04 | 4,245.00 | 4,245.00 | 4,100.00 | 4,170.00 | 4,170.00 | 171,515 |
| 2024-01-03 | 4,155.00 | 4,290.00 | 4,140.00 | 4,245.00 | 4,245.00 | 246,178 |
| 2024-01-02 | 4,130.00 | 4,235.00 | 4,095.00 | 4,230.00 | 4,230.00 | 117,602 |
| 2023-12-28 | 4,085.00 | 4,235.00 | 4,050.00 | 4,190.00 | 4,190.00 | 252,659 |
| 2023-12-27 | 4,055.00 | 4,125.00 | 4,005.00 | 4,085.00 | 4,085.00 | 122,125 |
| 2023-12-26 | 4,095.00 | 4,105.00 | 4,000.00 | 4,080.00 | 4,080.00 | 101,705 |
| 2023-12-22 | 3,970.00 | 4,135.00 | 3,925.00 | 4,100.00 | 4,100.00 | 209,729 |
| 2023-12-21 | 4,095.00 | 4,120.00 | 3,895.00 | 3,955.00 | 3,955.00 | 300,705 |
| 2023-12-20 | 3,930.00 | 4,160.00 | 3,920.00 | 4,070.00 | 4,070.00 | 384,736 |
| 2023-12-19 | 3,950.00 | 3,980.00 | 3,870.00 | 3,940.00 | 3,940.00 | 223,546 |
| 2023-12-18 | 3,890.00 | 4,030.00 | 3,890.00 | 3,965.00 | 3,965.00 | 215,633 |
| 2023-12-15 | 4,000.00 | 4,035.00 | 3,820.00 | 3,895.00 | 3,895.00 | 267,143 |
| 2023-12-14 | 4,115.00 | 4,190.00 | 3,915.00 | 4,040.00 | 4,040.00 | 277,837 |
| 2023-12-13 | 4,140.00 | 4,210.00 | 3,735.00 | 4,035.00 | 4,035.00 | 569,879 |
| 2023-12-12 | 4,180.00 | 4,225.00 | 4,105.00 | 4,105.00 | 4,105.00 | 174,766 |
| 2023-12-11 | 4,270.00 | 4,390.00 | 4,115.00 | 4,180.00 | 4,180.00 | 133,151 |
| 2023-12-08 | 4,220.00 | 4,280.00 | 4,160.00 | 4,250.00 | 4,250.00 | 105,677 |
| 2023-12-07 | 4,260.00 | 4,350.00 | 4,110.00 | 4,225.00 | 4,225.00 | 135,043 |
| 2023-12-06 | 4,200.00 | 4,250.00 | 4,115.00 | 4,205.00 | 4,205.00 | 133,649 |
| 2023-12-05 | 4,340.00 | 4,340.00 | 4,060.00 | 4,200.00 | 4,200.00 | 231,726 |
| 2023-12-04 | 4,350.00 | 4,490.00 | 4,185.00 | 4,250.00 | 4,250.00 | 395,167 |
| 2023-12-01 | 4,350.00 | 4,585.00 | 4,045.00 | 4,155.00 | 4,155.00 | 699,436 |
| 2023-11-30 | 5,100.00 | 5,240.00 | 4,400.00 | 4,420.00 | 4,420.00 | 1,366,347 |
| 2023-11-29 | 5,120.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | 90,130 |
| 2023-11-28 | 5,270.00 | 5,280.00 | 5,150.00 | 5,170.00 | 5,170.00 | 96,873 |
| 2023-11-27 | 5,350.00 | 5,420.00 | 5,280.00 | 5,280.00 | 5,280.00 | 60,185 |
| 2023-11-24 | 5,360.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 57,300 |
| 2023-11-23 | 5,350.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,330.00 | 67,269 |
| 2023-11-22 | 5,480.00 | 5,590.00 | 5,270.00 | 5,360.00 | 5,360.00 | 156,049 |
| 2023-11-21 | 5,560.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,510.00 | 89,444 |
| 2023-11-20 | 5,590.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 68,067 |
| 2023-11-17 | 5,610.00 | 5,670.00 | 5,560.00 | 5,630.00 | 5,630.00 | 66,919 |
| 2023-11-16 | 5,730.00 | 5,780.00 | 5,620.00 | 5,620.00 | 5,620.00 | 61,356 |
| 2023-11-15 | 5,860.00 | 5,880.00 | 5,630.00 | 5,760.00 | 5,760.00 | 96,221 |
| 2023-11-14 | 5,720.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 92,643 |
| 2023-11-13 | 5,780.00 | 5,820.00 | 5,690.00 | 5,720.00 | 5,720.00 | 90,269 |
| 2023-11-10 | 5,600.00 | 5,770.00 | 5,560.00 | 5,760.00 | 5,760.00 | 110,205 |
| 2023-11-09 | 5,530.00 | 5,690.00 | 5,530.00 | 5,660.00 | 5,660.00 | 92,091 |
| 2023-11-08 | 5,440.00 | 5,640.00 | 5,410.00 | 5,530.00 | 5,530.00 | 216,290 |
| 2023-11-07 | 5,440.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,410.00 | 136,661 |
| 2023-11-06 | 5,320.00 | 5,500.00 | 5,240.00 | 5,500.00 | 5,500.00 | 267,429 |
| 2023-11-03 | 5,200.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,250.00 | 99,293 |
| 2023-11-02 | 5,240.00 | 5,300.00 | 5,140.00 | 5,240.00 | 5,240.00 | 172,048 |
| 2023-11-01 | 5,170.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | 101,165 |
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.