Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,500.00 | 7,580.00 | 7,310.00 | 7,450.00 | 6,768.48 | 177,275 |
| 2023-05-02 | 7,510.00 | 7,580.00 | 7,350.00 | 7,580.00 | 6,886.59 | 108,045 |
| 2023-04-28 | 7,400.00 | 7,550.00 | 7,250.00 | 7,470.00 | 6,786.65 | 130,415 |
| 2023-04-27 | 7,490.00 | 7,500.00 | 7,240.00 | 7,400.00 | 6,723.06 | 145,507 |
| 2023-04-26 | 7,220.00 | 7,540.00 | 7,200.00 | 7,420.00 | 6,741.23 | 183,841 |
| 2023-04-25 | 7,500.00 | 7,560.00 | 7,300.00 | 7,370.00 | 6,695.80 | 195,692 |
| 2023-04-24 | 7,590.00 | 7,780.00 | 7,490.00 | 7,500.00 | 6,813.91 | 168,619 |
| 2023-04-21 | 7,770.00 | 7,860.00 | 7,570.00 | 7,640.00 | 6,941.10 | 233,424 |
| 2023-04-20 | 8,020.00 | 8,050.00 | 7,720.00 | 7,750.00 | 7,041.04 | 344,096 |
| 2023-04-19 | 7,970.00 | 8,120.00 | 7,810.00 | 8,100.00 | 7,359.02 | 532,538 |
| 2023-04-18 | 7,980.00 | 8,150.00 | 7,550.00 | 7,930.00 | 7,204.57 | 925,758 |
| 2023-04-17 | 7,800.00 | 7,900.00 | 7,440.00 | 7,460.00 | 6,777.57 | 434,765 |
| 2023-04-14 | 7,480.00 | 7,840.00 | 7,420.00 | 7,800.00 | 7,086.46 | 456,748 |
| 2023-04-13 | 7,670.00 | 7,780.00 | 7,230.00 | 7,550.00 | 6,859.33 | 642,536 |
| 2023-04-12 | 6,660.00 | 7,790.00 | 6,650.00 | 7,670.00 | 6,968.36 | 2,675,098 |
| 2023-04-11 | 6,740.00 | 6,750.00 | 6,620.00 | 6,700.00 | 6,087.09 | 238,461 |
| 2023-04-10 | 6,710.00 | 6,710.00 | 6,610.00 | 6,700.00 | 6,087.09 | 359,845 |
| 2023-04-07 | 6,780.00 | 6,780.00 | 6,660.00 | 6,760.00 | 6,141.60 | 154,110 |
| 2023-04-06 | 6,780.00 | 6,820.00 | 6,700.00 | 6,720.00 | 6,105.26 | 168,111 |
| 2023-04-05 | 6,760.00 | 6,880.00 | 6,700.00 | 6,800.00 | 6,177.94 | 220,498 |
| 2023-04-04 | 6,700.00 | 6,790.00 | 6,620.00 | 6,760.00 | 6,141.60 | 212,433 |
| 2023-04-03 | 6,670.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,087.09 | 272,419 |
| 2023-03-31 | 6,720.00 | 6,770.00 | 6,670.00 | 6,730.00 | 6,114.35 | 69,996 |
| 2023-03-30 | 6,670.00 | 6,770.00 | 6,640.00 | 6,760.00 | 6,141.60 | 202,401 |
| 2023-03-29 | 6,710.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,087.09 | 177,064 |
| 2023-03-28 | 6,750.00 | 6,820.00 | 6,680.00 | 6,710.00 | 6,096.18 | 92,987 |
| 2023-03-27 | 6,700.00 | 6,800.00 | 6,640.00 | 6,750.00 | 6,132.52 | 165,656 |
| 2023-03-24 | 6,700.00 | 6,780.00 | 6,650.00 | 6,710.00 | 6,096.18 | 150,015 |
| 2023-03-23 | 6,710.00 | 6,890.00 | 6,640.00 | 6,700.00 | 6,087.09 | 232,692 |
| 2023-03-22 | 6,730.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,087.09 | 138,269 |
| 2023-03-21 | 6,700.00 | 6,780.00 | 6,680.00 | 6,720.00 | 6,105.26 | 122,876 |
| 2023-03-20 | 6,730.00 | 6,890.00 | 6,630.00 | 6,700.00 | 6,087.09 | 192,343 |
| 2023-03-17 | 6,650.00 | 6,810.00 | 6,650.00 | 6,740.00 | 6,123.43 | 164,742 |
| 2023-03-16 | 6,650.00 | 6,810.00 | 6,600.00 | 6,700.00 | 6,087.09 | 240,075 |
| 2023-03-15 | 6,690.00 | 6,820.00 | 6,670.00 | 6,700.00 | 6,087.09 | 212,047 |
| 2023-03-14 | 6,800.00 | 6,800.00 | 6,580.00 | 6,670.00 | 6,059.84 | 311,514 |
| 2023-03-13 | 6,730.00 | 6,830.00 | 6,610.00 | 6,800.00 | 6,177.94 | 188,474 |
| 2023-03-10 | 6,870.00 | 6,870.00 | 6,690.00 | 6,740.00 | 6,123.43 | 154,079 |
| 2023-03-09 | 6,660.00 | 6,980.00 | 6,590.00 | 6,860.00 | 6,232.45 | 567,682 |
| 2023-03-08 | 6,670.00 | 6,690.00 | 6,580.00 | 6,680.00 | 6,068.92 | 164,134 |
| 2023-03-07 | 6,670.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,059.84 | 148,510 |
| 2023-03-06 | 6,720.00 | 6,720.00 | 6,560.00 | 6,670.00 | 6,059.84 | 276,498 |
| 2023-03-03 | 6,700.00 | 6,760.00 | 6,630.00 | 6,720.00 | 6,105.26 | 218,751 |
| 2023-03-02 | 6,810.00 | 6,850.00 | 6,700.00 | 6,710.00 | 6,096.18 | 177,486 |
| 2023-02-28 | 6,740.00 | 6,870.00 | 6,740.00 | 6,830.00 | 6,205.20 | 118,285 |
| 2023-02-27 | 6,750.00 | 6,770.00 | 6,660.00 | 6,730.00 | 6,114.35 | 146,281 |
| 2023-02-24 | 6,840.00 | 6,840.00 | 6,710.00 | 6,780.00 | 6,159.77 | 128,631 |
| 2023-02-23 | 6,780.00 | 6,910.00 | 6,770.00 | 6,840.00 | 6,214.28 | 84,441 |
| 2023-02-22 | 6,800.00 | 6,910.00 | 6,750.00 | 6,770.00 | 6,150.69 | 151,339 |
| 2023-02-21 | 6,960.00 | 7,040.00 | 6,840.00 | 6,910.00 | 6,277.88 | 107,024 |
| 2023-02-20 | 6,780.00 | 7,080.00 | 6,680.00 | 7,000.00 | 6,359.65 | 195,714 |
| 2023-02-17 | 6,900.00 | 6,980.00 | 6,760.00 | 6,810.00 | 6,187.03 | 167,326 |
| 2023-02-16 | 6,830.00 | 7,130.00 | 6,820.00 | 6,980.00 | 6,341.48 | 223,869 |
| 2023-02-15 | 6,870.00 | 7,010.00 | 6,720.00 | 6,720.00 | 6,105.26 | 151,195 |
| 2023-02-14 | 6,800.00 | 7,020.00 | 6,800.00 | 6,980.00 | 6,341.48 | 88,849 |
| 2023-02-13 | 6,900.00 | 6,920.00 | 6,790.00 | 6,850.00 | 6,223.37 | 101,825 |
| 2023-02-10 | 6,920.00 | 7,040.00 | 6,820.00 | 6,910.00 | 6,277.88 | 127,191 |
| 2023-02-09 | 7,000.00 | 7,140.00 | 6,950.00 | 7,000.00 | 6,359.65 | 107,333 |
| 2023-02-08 | 6,960.00 | 7,090.00 | 6,960.00 | 7,070.00 | 6,423.24 | 72,500 |
| 2023-02-07 | 6,890.00 | 7,120.00 | 6,890.00 | 6,960.00 | 6,323.31 | 107,498 |
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.