Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,520.00 | 7,690.00 | 7,250.00 | 7,280.00 | 7,280.00 | 146,531 |
| 2026-07-15 | 7,060.00 | 7,750.00 | 7,060.00 | 7,680.00 | 7,680.00 | 243,393 |
| 2026-07-14 | 7,200.00 | 7,290.00 | 6,900.00 | 6,970.00 | 6,970.00 | 176,726 |
| 2026-07-13 | 7,630.00 | 7,770.00 | 7,150.00 | 7,270.00 | 7,270.00 | 188,519 |
| 2026-07-10 | 7,310.00 | 7,610.00 | 7,310.00 | 7,500.00 | 7,500.00 | 162,591 |
| 2026-07-09 | 7,330.00 | 7,660.00 | 7,300.00 | 7,410.00 | 7,410.00 | 145,417 |
| 2026-07-08 | 7,440.00 | 7,700.00 | 7,150.00 | 7,360.00 | 7,360.00 | 175,755 |
| 2026-07-07 | 7,800.00 | 7,900.00 | 7,480.00 | 7,650.00 | 7,650.00 | 141,340 |
| 2026-07-06 | 7,900.00 | 8,010.00 | 7,680.00 | 7,800.00 | 7,800.00 | 138,470 |
| 2026-07-03 | 7,900.00 | 7,940.00 | 7,620.00 | 7,900.00 | 7,900.00 | 107,748 |
| 2026-07-02 | 7,980.00 | 8,240.00 | 7,850.00 | 7,870.00 | 7,870.00 | 255,124 |
| 2026-07-01 | 7,780.00 | 8,060.00 | 7,680.00 | 7,960.00 | 7,960.00 | 133,225 |
| 2026-06-30 | 7,740.00 | 7,840.00 | 7,530.00 | 7,770.00 | 7,770.00 | 141,418 |
| 2026-06-29 | 7,570.00 | 8,030.00 | 7,550.00 | 7,730.00 | 7,730.00 | 255,319 |
| 2026-06-26 | 8,010.00 | 8,030.00 | 7,340.00 | 7,500.00 | 7,500.00 | 337,635 |
| 2026-06-25 | 8,120.00 | 8,250.00 | 7,945.00 | 7,990.00 | 7,990.00 | 161,223 |
| 2026-06-24 | 7,660.00 | 8,270.00 | 7,550.00 | 8,120.00 | 8,120.00 | 222,465 |
| 2026-06-23 | 7,900.00 | 8,240.00 | 7,730.00 | 7,730.00 | 7,730.00 | 255,884 |
| 2026-06-22 | 7,900.00 | 8,030.00 | 7,580.00 | 7,880.00 | 7,880.00 | 180,192 |
| 2026-06-19 | 8,610.00 | 8,610.00 | 7,890.00 | 8,070.00 | 8,070.00 | 325,414 |
| 2026-06-18 | 8,940.00 | 9,470.00 | 8,620.00 | 8,650.00 | 8,650.00 | 407,699 |
| 2026-06-17 | 8,420.00 | 9,040.00 | 8,250.00 | 8,840.00 | 8,840.00 | 424,376 |
| 2026-06-16 | 8,400.00 | 8,690.00 | 8,250.00 | 8,420.00 | 8,420.00 | 218,701 |
| 2026-06-15 | 8,680.00 | 8,880.00 | 8,230.00 | 8,260.00 | 8,260.00 | 243,162 |
| 2026-06-12 | 8,500.00 | 8,750.00 | 8,390.00 | 8,560.00 | 8,560.00 | 340,581 |
| 2026-06-11 | 7,850.00 | 8,460.00 | 7,720.00 | 8,370.00 | 8,370.00 | 287,365 |
| 2026-06-10 | 8,250.00 | 8,510.00 | 7,660.00 | 8,000.00 | 8,000.00 | 465,746 |
| 2026-06-09 | 7,180.00 | 8,890.00 | 7,160.00 | 8,330.00 | 8,330.00 | 1,113,506 |
| 2026-06-08 | 6,820.00 | 7,410.00 | 6,700.00 | 7,120.00 | 7,120.00 | 286,246 |
| 2026-06-05 | 6,690.00 | 7,240.00 | 6,690.00 | 7,080.00 | 7,080.00 | 295,123 |
| 2026-06-04 | 7,130.00 | 7,240.00 | 6,810.00 | 6,820.00 | 6,820.00 | 292,706 |
| 2026-06-02 | 7,160.00 | 7,540.00 | 6,950.00 | 7,130.00 | 7,130.00 | 284,777 |
| 2026-06-01 | 7,480.00 | 7,480.00 | 7,020.00 | 7,300.00 | 7,300.00 | 452,669 |
| 2026-05-29 | 7,720.00 | 7,720.00 | 7,260.00 | 7,480.00 | 7,480.00 | 248,709 |
| 2026-05-28 | 7,470.00 | 7,790.00 | 7,200.00 | 7,690.00 | 7,690.00 | 279,736 |
| 2026-05-27 | 7,640.00 | 7,870.00 | 7,250.00 | 7,410.00 | 7,410.00 | 328,018 |
| 2026-05-26 | 7,990.00 | 8,160.00 | 7,520.00 | 7,600.00 | 7,600.00 | 355,385 |
| 2026-05-22 | 7,590.00 | 8,160.00 | 7,590.00 | 7,920.00 | 7,920.00 | 309,903 |
| 2026-05-21 | 7,690.00 | 7,990.00 | 7,450.00 | 7,550.00 | 7,550.00 | 351,463 |
| 2026-05-20 | 7,790.00 | 7,800.00 | 7,080.00 | 7,620.00 | 7,620.00 | 247,654 |
| 2026-05-19 | 8,010.00 | 8,170.00 | 7,650.00 | 7,790.00 | 7,790.00 | 241,483 |
| 2026-05-18 | 8,200.00 | 8,240.00 | 7,700.00 | 8,010.00 | 8,010.00 | 333,828 |
| 2026-05-15 | 8,680.00 | 8,680.00 | 8,110.00 | 8,170.00 | 8,170.00 | 456,759 |
| 2026-05-14 | 8,620.00 | 8,800.00 | 8,510.00 | 8,630.00 | 8,630.00 | 198,808 |
| 2026-05-13 | 8,840.00 | 8,930.00 | 8,550.00 | 8,620.00 | 8,620.00 | 290,963 |
| 2026-05-12 | 9,110.00 | 9,110.00 | 8,650.00 | 8,840.00 | 8,840.00 | 321,218 |
| 2026-05-11 | 9,250.00 | 9,450.00 | 9,000.00 | 9,010.00 | 9,010.00 | 358,823 |
| 2026-05-08 | 9,300.00 | 9,590.00 | 9,260.00 | 9,350.00 | 9,350.00 | 177,633 |
| 2026-05-07 | 9,410.00 | 9,470.00 | 9,070.00 | 9,270.00 | 9,270.00 | 285,010 |
| 2026-05-06 | 9,710.00 | 9,720.00 | 9,310.00 | 9,320.00 | 9,320.00 | 290,576 |
| 2026-05-04 | 9,700.00 | 10,000.00 | 9,620.00 | 9,720.00 | 9,720.00 | 212,406 |
| 2026-04-30 | 9,930.00 | 9,940.00 | 9,680.00 | 9,720.00 | 9,720.00 | 206,671 |
| 2026-04-29 | 9,970.00 | 10,250.00 | 9,840.00 | 9,930.00 | 9,930.00 | 246,967 |
| 2026-04-28 | 10,050.00 | 10,150.00 | 9,870.00 | 10,040.00 | 10,040.00 | 216,667 |
| 2026-04-27 | 9,990.00 | 10,300.00 | 9,700.00 | 10,040.00 | 10,040.00 | 461,896 |
| 2026-04-24 | 9,160.00 | 10,070.00 | 9,090.00 | 9,850.00 | 9,850.00 | 502,496 |
| 2026-04-23 | 9,340.00 | 9,420.00 | 9,060.00 | 9,160.00 | 9,160.00 | 311,659 |
| 2026-04-22 | 9,740.00 | 9,750.00 | 9,190.00 | 9,310.00 | 9,310.00 | 399,200 |
| 2026-04-21 | 10,130.00 | 10,130.00 | 9,590.00 | 9,630.00 | 9,630.00 | 417,133 |
| 2026-04-20 | 10,200.00 | 10,290.00 | 9,900.00 | 9,980.00 | 9,980.00 | 553,640 |
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.