Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7,100.00 | 7,110.00 | 6,880.00 | 6,930.00 | 6,296.05 | 108,040 |
| 2023-02-03 | 7,150.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,450.50 | 102,142 |
| 2023-02-02 | 7,190.00 | 7,300.00 | 7,060.00 | 7,060.00 | 6,414.16 | 129,574 |
| 2023-02-01 | 6,800.00 | 7,120.00 | 6,790.00 | 7,060.00 | 6,414.16 | 254,744 |
| 2023-01-31 | 6,750.00 | 6,850.00 | 6,690.00 | 6,830.00 | 6,205.20 | 120,096 |
| 2023-01-30 | 6,760.00 | 6,860.00 | 6,720.00 | 6,730.00 | 6,114.35 | 77,246 |
| 2023-01-27 | 6,810.00 | 6,890.00 | 6,700.00 | 6,750.00 | 6,132.52 | 125,799 |
| 2023-01-26 | 6,820.00 | 6,890.00 | 6,760.00 | 6,800.00 | 6,177.94 | 80,722 |
| 2023-01-25 | 6,810.00 | 7,000.00 | 6,780.00 | 6,830.00 | 6,205.20 | 86,317 |
| 2023-01-20 | 6,790.00 | 6,850.00 | 6,730.00 | 6,810.00 | 6,187.03 | 55,145 |
| 2023-01-19 | 6,660.00 | 6,830.00 | 6,640.00 | 6,800.00 | 6,177.94 | 71,641 |
| 2023-01-18 | 6,730.00 | 6,820.00 | 6,640.00 | 6,740.00 | 6,123.43 | 128,406 |
| 2023-01-17 | 6,910.00 | 6,950.00 | 6,760.00 | 6,770.00 | 6,150.69 | 123,733 |
| 2023-01-16 | 6,920.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,277.88 | 58,949 |
| 2023-01-13 | 6,940.00 | 6,990.00 | 6,860.00 | 6,910.00 | 6,277.88 | 52,055 |
| 2023-01-12 | 6,990.00 | 7,000.00 | 6,870.00 | 6,940.00 | 6,305.14 | 68,223 |
| 2023-01-11 | 6,840.00 | 7,020.00 | 6,800.00 | 6,990.00 | 6,350.56 | 119,427 |
| 2023-01-10 | 6,900.00 | 7,060.00 | 6,760.00 | 6,770.00 | 6,150.69 | 139,932 |
| 2023-01-09 | 6,940.00 | 7,100.00 | 6,920.00 | 7,000.00 | 6,359.65 | 90,025 |
| 2023-01-06 | 6,750.00 | 6,950.00 | 6,680.00 | 6,940.00 | 6,305.14 | 130,115 |
| 2023-01-05 | 6,950.00 | 6,950.00 | 6,700.00 | 6,760.00 | 6,141.60 | 146,101 |
| 2023-01-04 | 6,900.00 | 7,100.00 | 6,830.00 | 6,960.00 | 6,323.31 | 118,313 |
| 2023-01-03 | 6,840.00 | 6,960.00 | 6,760.00 | 6,930.00 | 6,296.05 | 105,583 |
| 2023-01-02 | 6,850.00 | 7,130.00 | 6,840.00 | 6,860.00 | 6,232.45 | 122,293 |
| 2022-12-29 | 7,080.00 | 7,160.00 | 6,850.00 | 6,990.00 | 6,350.56 | 199,853 |
| 2022-12-28 | 7,480.00 | 7,480.00 | 7,100.00 | 7,150.00 | 6,495.93 | 238,353 |
| 2022-12-27 | 7,590.00 | 7,590.00 | 7,380.00 | 7,550.00 | 6,859.33 | 237,871 |
| 2022-12-26 | 7,170.00 | 7,370.00 | 7,100.00 | 7,350.00 | 6,677.63 | 170,373 |
| 2022-12-23 | 7,360.00 | 7,370.00 | 7,130.00 | 7,150.00 | 6,495.93 | 153,170 |
| 2022-12-22 | 7,580.00 | 7,580.00 | 7,400.00 | 7,480.00 | 6,795.74 | 99,195 |
| 2022-12-21 | 7,420.00 | 7,520.00 | 7,320.00 | 7,480.00 | 6,795.74 | 138,924 |
| 2022-12-20 | 7,400.00 | 7,500.00 | 7,260.00 | 7,290.00 | 6,623.12 | 56,986 |
| 2022-12-19 | 7,300.00 | 7,500.00 | 7,280.00 | 7,390.00 | 6,713.97 | 47,781 |
| 2022-12-16 | 7,280.00 | 7,440.00 | 7,220.00 | 7,270.00 | 6,604.95 | 68,117 |
| 2022-12-15 | 7,510.00 | 7,580.00 | 7,350.00 | 7,350.00 | 6,677.63 | 102,808 |
| 2022-12-14 | 7,650.00 | 7,780.00 | 7,630.00 | 7,650.00 | 6,950.19 | 88,974 |
| 2022-12-13 | 7,610.00 | 7,770.00 | 7,510.00 | 7,650.00 | 6,950.19 | 53,656 |
| 2022-12-12 | 7,580.00 | 7,730.00 | 7,460.00 | 7,620.00 | 6,922.93 | 58,854 |
| 2022-12-09 | 7,390.00 | 7,780.00 | 7,300.00 | 7,660.00 | 6,959.27 | 133,933 |
| 2022-12-08 | 7,500.00 | 7,750.00 | 7,350.00 | 7,350.00 | 6,677.63 | 224,321 |
| 2022-12-07 | 7,700.00 | 7,810.00 | 7,490.00 | 7,550.00 | 6,859.33 | 123,301 |
| 2022-12-06 | 7,730.00 | 7,830.00 | 7,650.00 | 7,710.00 | 7,004.70 | 69,392 |
| 2022-12-05 | 7,470.00 | 7,880.00 | 7,470.00 | 7,820.00 | 7,104.63 | 117,089 |
| 2022-12-02 | 7,790.00 | 7,870.00 | 7,460.00 | 7,470.00 | 6,786.65 | 132,957 |
| 2022-12-01 | 7,800.00 | 8,060.00 | 7,750.00 | 7,860.00 | 7,140.98 | 245,405 |
| 2022-11-30 | 7,540.00 | 7,760.00 | 7,390.00 | 7,680.00 | 6,977.44 | 101,696 |
| 2022-11-29 | 7,190.00 | 7,570.00 | 7,100.00 | 7,550.00 | 6,859.33 | 115,106 |
| 2022-11-28 | 7,310.00 | 7,370.00 | 7,100.00 | 7,190.00 | 6,532.27 | 120,520 |
| 2022-11-25 | 7,580.00 | 7,630.00 | 7,360.00 | 7,360.00 | 6,686.71 | 74,622 |
| 2022-11-24 | 7,560.00 | 7,660.00 | 7,450.00 | 7,570.00 | 6,877.50 | 58,903 |
| 2022-11-23 | 7,320.00 | 7,560.00 | 7,320.00 | 7,560.00 | 6,868.42 | 82,916 |
| 2022-11-22 | 7,340.00 | 7,530.00 | 7,300.00 | 7,340.00 | 6,668.54 | 71,131 |
| 2022-11-21 | 7,490.00 | 7,590.00 | 7,260.00 | 7,260.00 | 6,595.86 | 94,236 |
| 2022-11-18 | 7,530.00 | 7,690.00 | 7,490.00 | 7,490.00 | 6,804.82 | 78,831 |
| 2022-11-17 | 7,510.00 | 7,640.00 | 7,400.00 | 7,520.00 | 6,832.08 | 59,095 |
| 2022-11-16 | 7,740.00 | 7,780.00 | 7,530.00 | 7,530.00 | 6,841.16 | 69,187 |
| 2022-11-15 | 7,500.00 | 7,800.00 | 7,500.00 | 7,760.00 | 7,050.12 | 131,663 |
| 2022-11-14 | 7,620.00 | 7,740.00 | 7,500.00 | 7,510.00 | 6,822.99 | 112,132 |
| 2022-11-11 | 7,290.00 | 7,760.00 | 7,280.00 | 7,660.00 | 6,959.27 | 271,297 |
| 2022-11-10 | 7,220.00 | 7,220.00 | 7,060.00 | 7,070.00 | 6,423.24 | 95,751 |
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.