Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,030.00 | 8,130.00 | 7,960.00 | 8,010.00 | 7,277.25 | 68,836 |
| 2022-05-16 | 8,080.00 | 8,250.00 | 8,010.00 | 8,030.00 | 7,295.42 | 120,560 |
| 2022-05-13 | 7,920.00 | 8,080.00 | 7,910.00 | 8,040.00 | 7,304.51 | 154,628 |
| 2022-05-12 | 8,030.00 | 8,190.00 | 7,920.00 | 7,920.00 | 7,195.49 | 219,829 |
| 2022-05-11 | 8,010.00 | 8,200.00 | 7,980.00 | 8,200.00 | 7,449.87 | 110,508 |
| 2022-05-10 | 8,050.00 | 8,160.00 | 7,960.00 | 8,080.00 | 7,340.85 | 215,801 |
| 2022-05-09 | 8,080.00 | 8,160.00 | 8,000.00 | 8,140.00 | 7,395.36 | 135,241 |
| 2022-05-06 | 8,220.00 | 8,220.00 | 8,050.00 | 8,070.00 | 7,331.76 | 170,583 |
| 2022-05-04 | 8,450.00 | 8,460.00 | 8,250.00 | 8,280.00 | 7,522.55 | 148,421 |
| 2022-05-03 | 8,610.00 | 8,790.00 | 8,350.00 | 8,430.00 | 7,658.83 | 317,901 |
| 2022-05-02 | 8,860.00 | 8,950.00 | 8,700.00 | 8,800.00 | 7,994.98 | 113,793 |
| 2022-04-29 | 8,760.00 | 8,950.00 | 8,720.00 | 8,950.00 | 8,131.26 | 108,710 |
| 2022-04-28 | 8,830.00 | 8,950.00 | 8,780.00 | 8,790.00 | 7,985.90 | 84,653 |
| 2022-04-27 | 8,940.00 | 8,950.00 | 8,760.00 | 8,820.00 | 8,013.16 | 109,642 |
| 2022-04-26 | 8,900.00 | 9,010.00 | 8,810.00 | 9,000.00 | 8,176.69 | 120,167 |
| 2022-04-25 | 8,750.00 | 8,980.00 | 8,720.00 | 8,870.00 | 8,058.58 | 117,682 |
| 2022-04-22 | 9,090.00 | 9,160.00 | 8,890.00 | 9,000.00 | 8,176.69 | 192,883 |
| 2022-04-21 | 9,270.00 | 9,370.00 | 9,140.00 | 9,140.00 | 8,303.88 | 88,218 |
| 2022-04-20 | 9,170.00 | 9,360.00 | 9,170.00 | 9,240.00 | 8,394.73 | 118,215 |
| 2022-04-19 | 9,040.00 | 9,400.00 | 9,040.00 | 9,320.00 | 8,467.42 | 224,001 |
| 2022-04-18 | 8,940.00 | 9,230.00 | 8,880.00 | 9,030.00 | 8,203.94 | 189,766 |
| 2022-04-15 | 9,040.00 | 9,070.00 | 8,900.00 | 8,960.00 | 8,140.35 | 114,434 |
| 2022-04-14 | 9,210.00 | 9,350.00 | 9,080.00 | 9,130.00 | 8,294.80 | 91,366 |
| 2022-04-13 | 9,000.00 | 9,330.00 | 8,970.00 | 9,300.00 | 8,449.25 | 156,177 |
| 2022-04-12 | 9,060.00 | 9,110.00 | 8,970.00 | 9,000.00 | 8,176.69 | 90,818 |
| 2022-04-11 | 9,090.00 | 9,190.00 | 8,960.00 | 9,110.00 | 8,276.63 | 115,485 |
| 2022-04-08 | 9,110.00 | 9,130.00 | 8,980.00 | 9,110.00 | 8,276.63 | 85,388 |
| 2022-04-07 | 8,970.00 | 9,060.00 | 8,900.00 | 9,020.00 | 8,194.86 | 117,170 |
| 2022-04-06 | 9,180.00 | 9,270.00 | 8,990.00 | 9,060.00 | 8,231.20 | 175,752 |
| 2022-04-05 | 9,450.00 | 9,450.00 | 9,180.00 | 9,300.00 | 8,449.25 | 142,624 |
| 2022-04-04 | 9,140.00 | 9,480.00 | 9,120.00 | 9,450.00 | 8,585.52 | 155,279 |
| 2022-04-01 | 9,310.00 | 9,410.00 | 9,240.00 | 9,260.00 | 8,412.90 | 85,043 |
| 2022-03-31 | 9,580.00 | 9,630.00 | 9,340.00 | 9,430.00 | 8,567.35 | 130,656 |
| 2022-03-30 | 9,320.00 | 9,650.00 | 9,170.00 | 9,580.00 | 8,703.63 | 278,924 |
| 2022-03-29 | 9,050.00 | 9,250.00 | 8,980.00 | 9,230.00 | 8,385.65 | 168,928 |
| 2022-03-28 | 9,390.00 | 9,410.00 | 9,010.00 | 9,010.00 | 8,185.77 | 258,041 |
| 2022-03-25 | 9,590.00 | 9,680.00 | 9,390.00 | 9,390.00 | 8,531.01 | 220,857 |
| 2022-03-24 | 9,410.00 | 9,620.00 | 9,370.00 | 9,540.00 | 8,667.29 | 204,097 |
| 2022-03-23 | 9,490.00 | 9,590.00 | 9,430.00 | 9,490.00 | 8,621.86 | 141,736 |
| 2022-03-22 | 9,390.00 | 9,540.00 | 9,340.00 | 9,480.00 | 8,612.78 | 183,224 |
| 2022-03-21 | 9,400.00 | 9,520.00 | 9,330.00 | 9,380.00 | 8,521.93 | 149,376 |
| 2022-03-18 | 9,300.00 | 9,510.00 | 9,130.00 | 9,430.00 | 8,567.35 | 240,229 |
| 2022-03-17 | 9,310.00 | 9,390.00 | 9,200.00 | 9,350.00 | 8,494.67 | 222,606 |
| 2022-03-16 | 9,120.00 | 9,260.00 | 9,100.00 | 9,250.00 | 8,403.82 | 210,003 |
| 2022-03-15 | 8,870.00 | 9,130.00 | 8,780.00 | 9,020.00 | 8,194.86 | 168,992 |
| 2022-03-14 | 9,050.00 | 9,210.00 | 8,860.00 | 8,880.00 | 8,067.67 | 216,676 |
| 2022-03-11 | 8,850.00 | 9,070.00 | 8,830.00 | 9,040.00 | 8,213.03 | 284,822 |
| 2022-03-10 | 8,610.00 | 8,940.00 | 8,600.00 | 8,880.00 | 8,067.67 | 291,860 |
| 2022-03-08 | 8,370.00 | 8,710.00 | 8,360.00 | 8,600.00 | 7,813.28 | 186,769 |
| 2022-03-07 | 8,500.00 | 8,690.00 | 8,390.00 | 8,520.00 | 7,740.60 | 146,660 |
| 2022-03-04 | 8,620.00 | 8,620.00 | 8,460.00 | 8,550.00 | 7,767.85 | 128,904 |
| 2022-03-03 | 8,320.00 | 8,640.00 | 8,320.00 | 8,640.00 | 7,849.62 | 203,655 |
| 2022-03-02 | 8,210.00 | 8,430.00 | 8,210.00 | 8,390.00 | 7,622.49 | 141,959 |
| 2022-02-28 | 8,110.00 | 8,300.00 | 8,080.00 | 8,290.00 | 7,531.64 | 121,252 |
| 2022-02-25 | 8,060.00 | 8,210.00 | 8,060.00 | 8,200.00 | 7,449.87 | 151,564 |
| 2022-02-24 | 8,230.00 | 8,230.00 | 7,950.00 | 8,020.00 | 7,286.34 | 326,060 |
| 2022-02-23 | 8,200.00 | 8,370.00 | 8,160.00 | 8,280.00 | 7,522.55 | 161,182 |
| 2022-02-22 | 8,300.00 | 8,350.00 | 8,100.00 | 8,130.00 | 7,386.28 | 243,745 |
| 2022-02-21 | 8,480.00 | 8,480.00 | 8,310.00 | 8,410.00 | 7,640.66 | 95,255 |
| 2022-02-18 | 8,280.00 | 8,580.00 | 8,250.00 | 8,500.00 | 7,722.43 | 197,855 |
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.