Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,150.00 | 5,230.00 | 5,050.00 | 5,170.00 | 5,170.00 | 114,575 |
| 2023-10-30 | 5,200.00 | 5,280.00 | 5,110.00 | 5,190.00 | 5,190.00 | 91,900 |
| 2023-10-27 | 5,170.00 | 5,290.00 | 5,080.00 | 5,240.00 | 5,240.00 | 187,518 |
| 2023-10-26 | 5,070.00 | 5,170.00 | 4,980.00 | 5,170.00 | 5,170.00 | 170,902 |
| 2023-10-25 | 5,200.00 | 5,240.00 | 5,000.00 | 5,110.00 | 5,110.00 | 196,144 |
| 2023-10-24 | 5,300.00 | 5,410.00 | 4,955.00 | 5,250.00 | 5,250.00 | 406,707 |
| 2023-10-23 | 5,410.00 | 5,900.00 | 5,190.00 | 5,280.00 | 5,280.00 | 1,078,895 |
| 2023-10-20 | 5,090.00 | 5,400.00 | 5,080.00 | 5,220.00 | 5,220.00 | 316,579 |
| 2023-10-19 | 5,050.00 | 5,190.00 | 4,990.00 | 5,130.00 | 5,130.00 | 101,469 |
| 2023-10-18 | 5,220.00 | 5,230.00 | 5,020.00 | 5,200.00 | 5,200.00 | 147,525 |
| 2023-10-17 | 5,360.00 | 5,370.00 | 5,200.00 | 5,240.00 | 5,240.00 | 74,785 |
| 2023-10-16 | 5,380.00 | 5,380.00 | 5,160.00 | 5,330.00 | 5,330.00 | 117,387 |
| 2023-10-13 | 5,380.00 | 5,430.00 | 5,240.00 | 5,330.00 | 5,330.00 | 88,792 |
| 2023-10-12 | 5,420.00 | 5,520.00 | 5,390.00 | 5,430.00 | 5,430.00 | 79,257 |
| 2023-10-11 | 5,370.00 | 5,510.00 | 5,370.00 | 5,410.00 | 5,410.00 | 108,747 |
| 2023-10-10 | 5,350.00 | 5,490.00 | 5,340.00 | 5,420.00 | 5,420.00 | 160,002 |
| 2023-10-06 | 5,420.00 | 5,470.00 | 5,310.00 | 5,360.00 | 5,360.00 | 88,071 |
| 2023-10-05 | 5,400.00 | 5,530.00 | 5,330.00 | 5,350.00 | 5,350.00 | 144,932 |
| 2023-10-04 | 5,410.00 | 5,520.00 | 5,230.00 | 5,300.00 | 5,300.00 | 186,728 |
| 2023-09-27 | 5,440.00 | 5,590.00 | 5,270.00 | 5,580.00 | 5,580.00 | 120,757 |
| 2023-09-26 | 5,490.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,400.00 | 107,418 |
| 2023-09-25 | 5,370.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,350.00 | 100,119 |
| 2023-09-22 | 5,380.00 | 5,410.00 | 5,220.00 | 5,290.00 | 5,290.00 | 119,965 |
| 2023-09-21 | 5,420.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | 113,255 |
| 2023-09-20 | 5,530.00 | 5,530.00 | 5,340.00 | 5,430.00 | 5,430.00 | 81,994 |
| 2023-09-19 | 5,420.00 | 5,550.00 | 5,380.00 | 5,480.00 | 5,480.00 | 82,627 |
| 2023-09-18 | 5,400.00 | 5,480.00 | 5,350.00 | 5,460.00 | 5,460.00 | 71,232 |
| 2023-09-15 | 5,470.00 | 5,550.00 | 5,420.00 | 5,450.00 | 5,450.00 | 105,799 |
| 2023-09-14 | 5,610.00 | 5,630.00 | 5,510.00 | 5,520.00 | 5,520.00 | 147,833 |
| 2023-09-13 | 5,670.00 | 5,800.00 | 5,520.00 | 5,610.00 | 5,610.00 | 157,160 |
| 2023-09-12 | 5,530.00 | 5,710.00 | 5,510.00 | 5,670.00 | 5,670.00 | 243,398 |
| 2023-09-11 | 5,500.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,470.00 | 105,734 |
| 2023-09-08 | 5,480.00 | 5,530.00 | 5,380.00 | 5,480.00 | 5,480.00 | 124,086 |
| 2023-09-07 | 5,450.00 | 5,490.00 | 5,310.00 | 5,400.00 | 5,400.00 | 108,199 |
| 2023-09-06 | 5,340.00 | 5,450.00 | 5,310.00 | 5,400.00 | 5,400.00 | 82,423 |
| 2023-09-05 | 5,370.00 | 5,440.00 | 5,310.00 | 5,390.00 | 5,390.00 | 89,709 |
| 2023-09-04 | 5,410.00 | 5,490.00 | 5,310.00 | 5,400.00 | 5,400.00 | 86,254 |
| 2023-09-01 | 5,390.00 | 5,410.00 | 5,310.00 | 5,370.00 | 5,370.00 | 123,234 |
| 2023-08-31 | 5,470.00 | 5,510.00 | 5,330.00 | 5,440.00 | 5,440.00 | 147,814 |
| 2023-08-30 | 5,460.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 121,139 |
| 2023-08-29 | 5,440.00 | 5,450.00 | 5,320.00 | 5,410.00 | 5,410.00 | 143,500 |
| 2023-08-28 | 5,550.00 | 5,550.00 | 5,340.00 | 5,390.00 | 5,390.00 | 118,484 |
| 2023-08-25 | 5,440.00 | 5,530.00 | 5,390.00 | 5,460.00 | 5,460.00 | 200,765 |
| 2023-08-24 | 5,590.00 | 5,590.00 | 5,430.00 | 5,530.00 | 5,530.00 | 110,380 |
| 2023-08-23 | 5,450.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,480.00 | 139,549 |
| 2023-08-22 | 5,560.00 | 5,650.00 | 5,440.00 | 5,530.00 | 5,530.00 | 144,511 |
| 2023-08-21 | 5,580.00 | 5,750.00 | 5,490.00 | 5,590.00 | 5,590.00 | 196,867 |
| 2023-08-18 | 5,670.00 | 5,670.00 | 5,370.00 | 5,540.00 | 5,540.00 | 206,089 |
| 2023-08-17 | 5,800.00 | 5,880.00 | 5,650.00 | 5,700.00 | 5,700.00 | 240,343 |
| 2023-08-16 | 6,330.00 | 6,400.00 | 6,230.00 | 6,400.00 | 5,814.53 | 238,139 |
| 2023-08-14 | 6,210.00 | 6,350.00 | 6,190.00 | 6,310.00 | 5,732.77 | 153,932 |
| 2023-08-11 | 6,310.00 | 6,360.00 | 6,190.00 | 6,220.00 | 5,651.00 | 213,769 |
| 2023-08-10 | 6,280.00 | 6,450.00 | 6,170.00 | 6,430.00 | 5,841.79 | 205,973 |
| 2023-08-09 | 6,010.00 | 6,280.00 | 6,000.00 | 6,280.00 | 5,705.51 | 207,513 |
| 2023-08-08 | 6,180.00 | 6,300.00 | 5,970.00 | 6,010.00 | 5,460.21 | 91,559 |
| 2023-08-07 | 6,050.00 | 6,180.00 | 5,990.00 | 6,110.00 | 5,551.06 | 190,326 |
| 2023-08-04 | 6,030.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,442.04 | 137,880 |
| 2023-08-03 | 6,020.00 | 6,140.00 | 5,900.00 | 6,100.00 | 5,541.98 | 183,014 |
| 2023-08-02 | 6,050.00 | 6,110.00 | 5,920.00 | 6,030.00 | 5,478.38 | 149,590 |
| 2023-08-01 | 6,020.00 | 6,200.00 | 6,010.00 | 6,060.00 | 5,505.64 | 176,139 |
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.