Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,380.00 | 7,400.00 | 7,250.00 | 7,290.00 | 6,623.12 | 99,489 |
| 2022-11-08 | 7,180.00 | 7,430.00 | 7,180.00 | 7,380.00 | 6,704.89 | 104,743 |
| 2022-11-07 | 7,100.00 | 7,230.00 | 7,080.00 | 7,200.00 | 6,541.35 | 56,057 |
| 2022-11-04 | 7,150.00 | 7,170.00 | 7,040.00 | 7,130.00 | 6,477.75 | 89,345 |
| 2022-11-03 | 7,460.00 | 7,460.00 | 7,200.00 | 7,200.00 | 6,541.35 | 119,839 |
| 2022-11-02 | 7,590.00 | 7,590.00 | 7,300.00 | 7,500.00 | 6,813.91 | 153,712 |
| 2022-11-01 | 7,250.00 | 7,970.00 | 7,110.00 | 7,610.00 | 6,913.84 | 627,643 |
| 2022-10-31 | 7,080.00 | 7,200.00 | 7,050.00 | 7,180.00 | 6,523.18 | 52,541 |
| 2022-10-28 | 7,200.00 | 7,200.00 | 7,000.00 | 7,010.00 | 6,368.73 | 110,397 |
| 2022-10-27 | 7,080.00 | 7,250.00 | 7,010.00 | 7,200.00 | 6,541.35 | 108,967 |
| 2022-10-26 | 6,980.00 | 7,060.00 | 6,880.00 | 7,000.00 | 6,359.65 | 105,334 |
| 2022-10-25 | 6,900.00 | 7,040.00 | 6,870.00 | 6,980.00 | 6,341.48 | 69,641 |
| 2022-10-24 | 6,840.00 | 6,970.00 | 6,730.00 | 6,940.00 | 6,305.14 | 130,012 |
| 2022-10-21 | 6,560.00 | 6,670.00 | 6,480.00 | 6,650.00 | 6,041.66 | 84,638 |
| 2022-10-20 | 6,660.00 | 6,700.00 | 6,550.00 | 6,620.00 | 6,014.41 | 114,811 |
| 2022-10-19 | 6,680.00 | 6,830.00 | 6,650.00 | 6,700.00 | 6,087.09 | 110,888 |
| 2022-10-18 | 6,670.00 | 6,820.00 | 6,650.00 | 6,800.00 | 6,177.94 | 78,775 |
| 2022-10-17 | 6,700.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,041.66 | 120,029 |
| 2022-10-14 | 6,660.00 | 6,810.00 | 6,630.00 | 6,790.00 | 6,168.86 | 121,386 |
| 2022-10-13 | 6,790.00 | 6,790.00 | 6,470.00 | 6,580.00 | 5,978.07 | 111,163 |
| 2022-10-12 | 6,650.00 | 6,740.00 | 6,540.00 | 6,730.00 | 6,114.35 | 102,588 |
| 2022-10-11 | 6,850.00 | 6,850.00 | 6,580.00 | 6,620.00 | 6,014.41 | 147,782 |
| 2022-10-07 | 7,010.00 | 7,080.00 | 6,910.00 | 6,910.00 | 6,277.88 | 103,518 |
| 2022-10-06 | 6,990.00 | 7,140.00 | 6,970.00 | 7,140.00 | 6,486.84 | 59,694 |
| 2022-10-05 | 7,440.00 | 7,490.00 | 6,980.00 | 6,980.00 | 6,341.48 | 150,262 |
| 2022-10-04 | 7,230.00 | 7,490.00 | 7,200.00 | 7,490.00 | 6,804.82 | 150,605 |
| 2022-09-30 | 7,140.00 | 7,220.00 | 7,010.00 | 7,100.00 | 6,450.50 | 83,190 |
| 2022-09-29 | 6,940.00 | 7,230.00 | 6,850.00 | 7,140.00 | 6,486.84 | 144,550 |
| 2022-09-28 | 6,830.00 | 6,980.00 | 6,710.00 | 6,910.00 | 6,277.88 | 146,626 |
| 2022-09-27 | 6,680.00 | 6,980.00 | 6,680.00 | 6,900.00 | 6,268.79 | 177,532 |
| 2022-09-26 | 6,980.00 | 7,040.00 | 6,700.00 | 6,830.00 | 6,205.20 | 202,368 |
| 2022-09-23 | 6,720.00 | 6,920.00 | 6,580.00 | 6,920.00 | 6,286.97 | 213,790 |
| 2022-09-22 | 6,820.00 | 7,000.00 | 6,740.00 | 6,810.00 | 6,187.03 | 113,536 |
| 2022-09-21 | 7,090.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,314.22 | 74,735 |
| 2022-09-20 | 7,110.00 | 7,200.00 | 7,020.00 | 7,100.00 | 6,450.50 | 80,383 |
| 2022-09-19 | 7,020.00 | 7,050.00 | 6,930.00 | 6,990.00 | 6,350.56 | 112,104 |
| 2022-09-16 | 6,950.00 | 7,020.00 | 6,930.00 | 6,960.00 | 6,323.31 | 73,884 |
| 2022-09-15 | 7,160.00 | 7,160.00 | 7,020.00 | 7,030.00 | 6,386.90 | 59,879 |
| 2022-09-14 | 7,120.00 | 7,190.00 | 7,030.00 | 7,080.00 | 6,432.33 | 141,824 |
| 2022-09-13 | 7,250.00 | 7,390.00 | 7,240.00 | 7,390.00 | 6,713.97 | 113,588 |
| 2022-09-08 | 6,950.00 | 7,190.00 | 6,950.00 | 7,140.00 | 6,486.84 | 180,180 |
| 2022-09-07 | 6,950.00 | 6,990.00 | 6,840.00 | 6,910.00 | 6,277.88 | 113,091 |
| 2022-09-06 | 7,100.00 | 7,220.00 | 6,970.00 | 7,070.00 | 6,423.24 | 96,994 |
| 2022-09-05 | 7,150.00 | 7,150.00 | 6,980.00 | 7,090.00 | 6,441.41 | 66,286 |
| 2022-09-02 | 7,040.00 | 7,100.00 | 6,840.00 | 7,090.00 | 6,441.41 | 90,380 |
| 2022-09-01 | 6,970.00 | 7,030.00 | 6,860.00 | 6,960.00 | 6,323.31 | 129,982 |
| 2022-08-31 | 6,990.00 | 7,150.00 | 6,990.00 | 7,090.00 | 6,441.41 | 59,412 |
| 2022-08-30 | 6,990.00 | 7,170.00 | 6,950.00 | 7,110.00 | 6,459.58 | 79,342 |
| 2022-08-29 | 7,060.00 | 7,160.00 | 6,940.00 | 6,980.00 | 6,341.48 | 130,251 |
| 2022-08-26 | 7,360.00 | 7,440.00 | 7,190.00 | 7,190.00 | 6,532.27 | 106,198 |
| 2022-08-25 | 7,390.00 | 7,450.00 | 7,320.00 | 7,450.00 | 6,768.48 | 78,524 |
| 2022-08-24 | 7,190.00 | 7,420.00 | 7,190.00 | 7,420.00 | 6,741.23 | 122,036 |
| 2022-08-23 | 7,250.00 | 7,430.00 | 7,230.00 | 7,300.00 | 6,632.20 | 72,320 |
| 2022-08-22 | 7,450.00 | 7,500.00 | 7,320.00 | 7,320.00 | 6,650.37 | 129,760 |
| 2022-08-19 | 7,690.00 | 7,900.00 | 7,510.00 | 7,520.00 | 6,832.08 | 90,803 |
| 2022-08-18 | 7,480.00 | 7,620.00 | 7,410.00 | 7,540.00 | 6,850.25 | 96,702 |
| 2022-08-17 | 7,690.00 | 7,730.00 | 7,490.00 | 7,500.00 | 6,813.91 | 112,036 |
| 2022-08-16 | 7,810.00 | 7,930.00 | 7,680.00 | 7,690.00 | 6,986.53 | 92,514 |
| 2022-08-12 | 7,850.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,086.46 | 98,543 |
| 2022-08-11 | 7,710.00 | 8,000.00 | 7,710.00 | 7,930.00 | 7,204.57 | 222,157 |
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.