Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7,670.00 | 7,720.00 | 7,570.00 | 7,590.00 | 6,895.67 | 79,319 |
| 2022-08-09 | 7,590.00 | 7,720.00 | 7,500.00 | 7,700.00 | 6,995.61 | 106,462 |
| 2022-08-08 | 7,500.00 | 7,610.00 | 7,480.00 | 7,570.00 | 6,877.50 | 82,963 |
| 2022-08-05 | 7,170.00 | 7,590.00 | 7,160.00 | 7,560.00 | 6,868.42 | 201,383 |
| 2022-08-04 | 7,140.00 | 7,260.00 | 7,110.00 | 7,230.00 | 6,568.61 | 65,273 |
| 2022-08-03 | 7,190.00 | 7,220.00 | 7,140.00 | 7,160.00 | 6,505.01 | 40,417 |
| 2022-08-02 | 7,120.00 | 7,190.00 | 7,090.00 | 7,190.00 | 6,532.27 | 61,898 |
| 2022-08-01 | 7,180.00 | 7,240.00 | 7,110.00 | 7,180.00 | 6,523.18 | 58,304 |
| 2022-07-29 | 7,250.00 | 7,300.00 | 7,200.00 | 7,230.00 | 6,568.61 | 65,560 |
| 2022-07-28 | 7,240.00 | 7,340.00 | 7,100.00 | 7,200.00 | 6,541.35 | 69,762 |
| 2022-07-27 | 7,050.00 | 7,280.00 | 7,010.00 | 7,190.00 | 6,532.27 | 78,452 |
| 2022-07-26 | 6,970.00 | 7,090.00 | 6,970.00 | 7,030.00 | 6,386.90 | 75,077 |
| 2022-07-25 | 7,050.00 | 7,100.00 | 6,970.00 | 7,010.00 | 6,368.73 | 102,814 |
| 2022-07-22 | 7,190.00 | 7,280.00 | 7,010.00 | 7,010.00 | 6,368.73 | 80,238 |
| 2022-07-21 | 7,240.00 | 7,260.00 | 7,110.00 | 7,190.00 | 6,532.27 | 57,806 |
| 2022-07-20 | 7,300.00 | 7,400.00 | 7,170.00 | 7,240.00 | 6,577.69 | 90,303 |
| 2022-07-19 | 7,190.00 | 7,270.00 | 7,120.00 | 7,250.00 | 6,586.78 | 85,534 |
| 2022-07-18 | 7,020.00 | 7,190.00 | 7,020.00 | 7,170.00 | 6,514.10 | 115,089 |
| 2022-07-15 | 7,050.00 | 7,090.00 | 6,890.00 | 7,010.00 | 6,368.73 | 81,835 |
| 2022-07-14 | 7,050.00 | 7,120.00 | 6,940.00 | 6,980.00 | 6,341.48 | 96,357 |
| 2022-07-13 | 6,990.00 | 7,120.00 | 6,940.00 | 7,120.00 | 6,468.67 | 114,249 |
| 2022-07-12 | 7,110.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,277.88 | 137,126 |
| 2022-07-11 | 7,160.00 | 7,310.00 | 7,120.00 | 7,120.00 | 6,468.67 | 102,070 |
| 2022-07-08 | 7,290.00 | 7,730.00 | 7,170.00 | 7,190.00 | 6,532.27 | 327,641 |
| 2022-07-07 | 7,170.00 | 7,250.00 | 7,100.00 | 7,170.00 | 6,514.10 | 54,653 |
| 2022-07-06 | 7,140.00 | 7,350.00 | 7,100.00 | 7,140.00 | 6,486.84 | 120,480 |
| 2022-07-05 | 6,950.00 | 7,340.00 | 6,950.00 | 7,290.00 | 6,623.12 | 169,337 |
| 2022-07-04 | 6,990.00 | 7,100.00 | 6,760.00 | 6,960.00 | 6,323.31 | 97,400 |
| 2022-07-01 | 7,090.00 | 7,200.00 | 6,760.00 | 6,990.00 | 6,350.56 | 189,104 |
| 2022-06-30 | 6,750.00 | 7,350.00 | 6,730.00 | 7,130.00 | 6,477.75 | 302,413 |
| 2022-06-29 | 6,870.00 | 6,960.00 | 6,810.00 | 6,830.00 | 6,205.20 | 169,335 |
| 2022-06-28 | 7,110.00 | 7,180.00 | 6,990.00 | 7,030.00 | 6,386.90 | 92,899 |
| 2022-06-27 | 7,100.00 | 7,220.00 | 6,950.00 | 7,170.00 | 6,514.10 | 154,462 |
| 2022-06-24 | 6,850.00 | 7,140.00 | 6,850.00 | 7,130.00 | 6,477.75 | 224,915 |
| 2022-06-23 | 7,110.00 | 7,240.00 | 6,750.00 | 6,790.00 | 6,168.86 | 235,420 |
| 2022-06-22 | 7,310.00 | 7,400.00 | 6,900.00 | 7,010.00 | 6,368.73 | 222,228 |
| 2022-06-21 | 7,330.00 | 7,400.00 | 7,220.00 | 7,300.00 | 6,632.20 | 84,269 |
| 2022-06-20 | 7,600.00 | 7,650.00 | 7,300.00 | 7,320.00 | 6,650.37 | 177,743 |
| 2022-06-17 | 7,540.00 | 7,620.00 | 7,430.00 | 7,620.00 | 6,922.93 | 127,223 |
| 2022-06-16 | 7,760.00 | 7,760.00 | 7,570.00 | 7,670.00 | 6,968.36 | 90,826 |
| 2022-06-15 | 7,620.00 | 7,760.00 | 7,530.00 | 7,580.00 | 6,886.59 | 105,699 |
| 2022-06-14 | 7,650.00 | 7,780.00 | 7,560.00 | 7,760.00 | 7,050.12 | 140,079 |
| 2022-06-13 | 7,800.00 | 8,150.00 | 7,660.00 | 7,710.00 | 7,004.70 | 284,181 |
| 2022-06-10 | 7,910.00 | 8,060.00 | 7,910.00 | 8,000.00 | 7,268.17 | 55,386 |
| 2022-06-09 | 8,060.00 | 8,060.00 | 7,940.00 | 8,050.00 | 7,313.59 | 125,208 |
| 2022-06-08 | 7,990.00 | 8,100.00 | 7,950.00 | 8,070.00 | 7,331.76 | 90,942 |
| 2022-06-07 | 8,120.00 | 8,120.00 | 7,930.00 | 7,950.00 | 7,222.74 | 109,510 |
| 2022-06-03 | 8,200.00 | 8,280.00 | 8,100.00 | 8,140.00 | 7,395.36 | 89,056 |
| 2022-06-02 | 8,180.00 | 8,210.00 | 8,110.00 | 8,120.00 | 7,377.19 | 53,238 |
| 2022-05-31 | 8,110.00 | 8,200.00 | 8,040.00 | 8,190.00 | 7,440.79 | 125,683 |
| 2022-05-30 | 8,090.00 | 8,190.00 | 8,050.00 | 8,180.00 | 7,431.70 | 112,552 |
| 2022-05-27 | 8,200.00 | 8,210.00 | 7,930.00 | 8,000.00 | 7,268.17 | 119,041 |
| 2022-05-26 | 8,000.00 | 8,080.00 | 7,860.00 | 7,890.00 | 7,168.23 | 136,575 |
| 2022-05-25 | 7,890.00 | 8,220.00 | 7,850.00 | 8,000.00 | 7,268.17 | 183,672 |
| 2022-05-24 | 7,910.00 | 7,970.00 | 7,800.00 | 7,800.00 | 7,086.46 | 115,284 |
| 2022-05-23 | 7,900.00 | 7,990.00 | 7,850.00 | 7,920.00 | 7,195.49 | 100,682 |
| 2022-05-20 | 7,720.00 | 7,900.00 | 7,720.00 | 7,900.00 | 7,177.32 | 131,744 |
| 2022-05-19 | 7,900.00 | 7,900.00 | 7,720.00 | 7,720.00 | 7,013.78 | 198,903 |
| 2022-05-18 | 8,140.00 | 8,140.00 | 7,970.00 | 8,000.00 | 7,268.17 | 97,367 |
| 2022-05-17 | 8,030.00 | 8,130.00 | 7,960.00 | 8,010.00 | 7,277.25 | 68,836 |
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.