Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,110.00 | 6,200.00 | 6,020.00 | 6,110.00 | 5,551.06 | 158,037 |
| 2023-07-28 | 6,170.00 | 6,200.00 | 5,670.00 | 6,070.00 | 5,514.72 | 133,119 |
| 2023-07-27 | 5,730.00 | 6,110.00 | 5,730.00 | 6,090.00 | 5,532.89 | 269,768 |
| 2023-07-26 | 6,250.00 | 6,250.00 | 5,610.00 | 5,830.00 | 5,296.68 | 739,871 |
| 2023-07-25 | 6,390.00 | 6,410.00 | 6,210.00 | 6,280.00 | 5,705.51 | 268,412 |
| 2023-07-24 | 6,460.00 | 6,510.00 | 6,330.00 | 6,460.00 | 5,869.05 | 212,627 |
| 2023-07-21 | 6,420.00 | 6,580.00 | 6,420.00 | 6,530.00 | 5,932.64 | 123,655 |
| 2023-07-20 | 6,590.00 | 6,590.00 | 6,460.00 | 6,530.00 | 5,932.64 | 113,359 |
| 2023-07-19 | 6,500.00 | 6,580.00 | 6,450.00 | 6,530.00 | 5,932.64 | 101,989 |
| 2023-07-18 | 6,470.00 | 6,570.00 | 6,390.00 | 6,470.00 | 5,878.13 | 168,906 |
| 2023-07-17 | 6,450.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,905.39 | 108,102 |
| 2023-07-14 | 6,550.00 | 6,610.00 | 6,480.00 | 6,490.00 | 5,896.30 | 127,873 |
| 2023-07-13 | 6,690.00 | 6,780.00 | 6,530.00 | 6,570.00 | 5,968.98 | 120,082 |
| 2023-07-12 | 6,590.00 | 6,660.00 | 6,500.00 | 6,560.00 | 5,959.90 | 115,677 |
| 2023-07-11 | 6,670.00 | 6,720.00 | 6,530.00 | 6,690.00 | 6,078.01 | 111,576 |
| 2023-07-10 | 6,560.00 | 6,620.00 | 6,450.00 | 6,500.00 | 5,905.39 | 178,282 |
| 2023-07-07 | 6,500.00 | 6,650.00 | 6,410.00 | 6,560.00 | 5,959.90 | 105,175 |
| 2023-07-06 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 5,905.39 | 241,614 |
| 2023-07-05 | 6,800.00 | 6,830.00 | 6,710.00 | 6,800.00 | 6,177.94 | 117,424 |
| 2023-07-04 | 6,810.00 | 6,840.00 | 6,710.00 | 6,800.00 | 6,177.94 | 134,808 |
| 2023-07-03 | 6,870.00 | 7,080.00 | 6,870.00 | 6,920.00 | 6,286.97 | 148,889 |
| 2023-06-30 | 6,950.00 | 6,950.00 | 6,800.00 | 6,870.00 | 6,241.54 | 122,611 |
| 2023-06-29 | 6,930.00 | 7,020.00 | 6,770.00 | 6,960.00 | 6,323.31 | 162,036 |
| 2023-06-28 | 7,060.00 | 7,060.00 | 6,820.00 | 6,950.00 | 6,314.22 | 143,993 |
| 2023-06-27 | 6,960.00 | 7,040.00 | 6,880.00 | 7,010.00 | 6,368.73 | 108,130 |
| 2023-06-26 | 6,930.00 | 7,150.00 | 6,920.00 | 7,000.00 | 6,359.65 | 115,035 |
| 2023-06-23 | 7,050.00 | 7,150.00 | 6,910.00 | 7,000.00 | 6,359.65 | 121,280 |
| 2023-06-22 | 7,080.00 | 7,150.00 | 7,020.00 | 7,050.00 | 6,405.07 | 94,658 |
| 2023-06-21 | 7,070.00 | 7,600.00 | 7,060.00 | 7,140.00 | 6,486.84 | 298,499 |
| 2023-06-20 | 7,310.00 | 7,340.00 | 7,070.00 | 7,080.00 | 6,432.33 | 139,352 |
| 2023-06-19 | 7,620.00 | 7,620.00 | 7,310.00 | 7,310.00 | 6,641.29 | 148,394 |
| 2023-06-16 | 7,600.00 | 7,720.00 | 7,500.00 | 7,600.00 | 6,904.76 | 139,629 |
| 2023-06-15 | 7,660.00 | 7,730.00 | 7,400.00 | 7,600.00 | 6,904.76 | 248,430 |
| 2023-06-14 | 7,740.00 | 7,800.00 | 7,610.00 | 7,700.00 | 6,995.61 | 137,641 |
| 2023-06-13 | 7,750.00 | 7,880.00 | 7,710.00 | 7,760.00 | 7,050.12 | 130,040 |
| 2023-06-12 | 7,920.00 | 7,940.00 | 7,740.00 | 7,750.00 | 7,041.04 | 165,506 |
| 2023-06-09 | 7,830.00 | 7,980.00 | 7,770.00 | 7,910.00 | 7,186.40 | 114,206 |
| 2023-06-08 | 7,750.00 | 7,850.00 | 7,730.00 | 7,830.00 | 7,113.72 | 143,311 |
| 2023-06-07 | 7,800.00 | 7,880.00 | 7,750.00 | 7,750.00 | 7,041.04 | 122,279 |
| 2023-06-05 | 7,700.00 | 7,840.00 | 7,680.00 | 7,800.00 | 7,086.46 | 83,844 |
| 2023-06-02 | 7,720.00 | 7,850.00 | 7,700.00 | 7,700.00 | 6,995.61 | 66,697 |
| 2023-06-01 | 7,590.00 | 7,800.00 | 7,580.00 | 7,760.00 | 7,050.12 | 106,553 |
| 2023-05-31 | 7,750.00 | 7,860.00 | 7,610.00 | 7,620.00 | 6,922.93 | 149,519 |
| 2023-05-30 | 7,730.00 | 7,870.00 | 7,710.00 | 7,770.00 | 7,059.21 | 98,221 |
| 2023-05-26 | 7,720.00 | 7,810.00 | 7,650.00 | 7,750.00 | 7,041.04 | 105,209 |
| 2023-05-25 | 7,800.00 | 7,980.00 | 7,700.00 | 7,800.00 | 7,086.46 | 120,158 |
| 2023-05-24 | 7,820.00 | 7,880.00 | 7,730.00 | 7,870.00 | 7,150.06 | 87,295 |
| 2023-05-23 | 7,770.00 | 7,910.00 | 7,740.00 | 7,870.00 | 7,150.06 | 117,186 |
| 2023-05-22 | 7,770.00 | 7,920.00 | 7,760.00 | 7,810.00 | 7,095.55 | 126,600 |
| 2023-05-19 | 7,690.00 | 7,910.00 | 7,690.00 | 7,840.00 | 7,122.80 | 151,343 |
| 2023-05-18 | 7,880.00 | 7,930.00 | 7,640.00 | 7,750.00 | 7,041.04 | 196,736 |
| 2023-05-17 | 7,980.00 | 8,040.00 | 7,750.00 | 7,970.00 | 7,240.91 | 413,394 |
| 2023-05-16 | 7,850.00 | 8,230.00 | 7,640.00 | 7,660.00 | 6,959.27 | 343,646 |
| 2023-05-15 | 7,780.00 | 7,890.00 | 7,750.00 | 7,850.00 | 7,131.89 | 114,148 |
| 2023-05-12 | 7,930.00 | 7,950.00 | 7,720.00 | 7,900.00 | 7,177.32 | 165,133 |
| 2023-05-11 | 7,930.00 | 8,420.00 | 7,790.00 | 7,920.00 | 7,195.49 | 496,019 |
| 2023-05-10 | 7,750.00 | 7,890.00 | 7,560.00 | 7,890.00 | 7,168.23 | 157,650 |
| 2023-05-09 | 7,610.00 | 7,800.00 | 7,590.00 | 7,670.00 | 6,968.36 | 131,375 |
| 2023-05-08 | 7,680.00 | 7,820.00 | 7,570.00 | 7,750.00 | 7,041.04 | 120,988 |
| 2023-05-04 | 7,410.00 | 7,710.00 | 7,340.00 | 7,670.00 | 6,968.36 | 137,771 |
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.