Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,620.00 | 8,660.00 | 8,400.00 | 8,460.00 | 7,686.09 | 163,184 |
| 2022-02-16 | 8,490.00 | 8,620.00 | 8,340.00 | 8,620.00 | 7,831.45 | 190,364 |
| 2022-02-15 | 8,600.00 | 8,670.00 | 8,250.00 | 8,310.00 | 7,549.81 | 306,985 |
| 2022-02-14 | 8,580.00 | 8,760.00 | 8,480.00 | 8,600.00 | 7,813.28 | 244,570 |
| 2022-02-11 | 8,940.00 | 8,970.00 | 8,770.00 | 8,770.00 | 7,967.73 | 235,550 |
| 2022-02-10 | 9,320.00 | 9,320.00 | 8,940.00 | 8,960.00 | 8,140.35 | 240,742 |
| 2022-02-09 | 9,060.00 | 9,250.00 | 8,940.00 | 9,250.00 | 8,403.82 | 167,522 |
| 2022-02-08 | 9,160.00 | 9,250.00 | 8,950.00 | 9,050.00 | 8,222.12 | 284,364 |
| 2022-02-07 | 8,950.00 | 9,290.00 | 8,740.00 | 9,150.00 | 8,312.97 | 426,003 |
| 2022-02-04 | 9,140.00 | 9,380.00 | 8,560.00 | 8,890.00 | 8,076.75 | 424,286 |
| 2022-02-03 | 9,300.00 | 9,650.00 | 9,200.00 | 9,250.00 | 8,403.82 | 556,008 |
| 2022-01-28 | 8,750.00 | 9,130.00 | 8,700.00 | 9,120.00 | 8,285.71 | 459,665 |
| 2022-01-27 | 8,900.00 | 8,900.00 | 8,600.00 | 8,660.00 | 7,867.79 | 357,761 |
| 2022-01-26 | 8,570.00 | 8,930.00 | 8,570.00 | 8,780.00 | 7,976.81 | 215,387 |
| 2022-01-25 | 8,700.00 | 8,810.00 | 8,600.00 | 8,630.00 | 7,840.54 | 203,996 |
| 2022-01-24 | 8,600.00 | 8,880.00 | 8,480.00 | 8,710.00 | 7,913.22 | 248,767 |
| 2022-01-21 | 8,490.00 | 8,740.00 | 8,460.00 | 8,600.00 | 7,813.28 | 222,737 |
| 2022-01-20 | 8,660.00 | 8,720.00 | 8,570.00 | 8,690.00 | 7,895.05 | 180,901 |
| 2022-01-19 | 8,510.00 | 8,800.00 | 8,420.00 | 8,660.00 | 7,867.79 | 210,839 |
| 2022-01-18 | 8,830.00 | 8,830.00 | 8,530.00 | 8,660.00 | 7,867.79 | 135,401 |
| 2022-01-17 | 8,710.00 | 8,870.00 | 8,620.00 | 8,730.00 | 7,931.39 | 135,811 |
| 2022-01-14 | 8,750.00 | 8,880.00 | 8,600.00 | 8,720.00 | 7,922.30 | 182,905 |
| 2022-01-13 | 9,100.00 | 9,100.00 | 8,750.00 | 8,830.00 | 8,022.24 | 207,798 |
| 2022-01-12 | 8,800.00 | 9,090.00 | 8,790.00 | 9,070.00 | 8,240.29 | 189,511 |
| 2022-01-11 | 8,760.00 | 8,930.00 | 8,690.00 | 8,790.00 | 7,985.90 | 218,861 |
| 2022-01-10 | 8,870.00 | 9,040.00 | 8,740.00 | 8,760.00 | 7,958.64 | 204,578 |
| 2022-01-07 | 9,050.00 | 9,070.00 | 8,820.00 | 8,900.00 | 8,085.84 | 312,665 |
| 2022-01-06 | 9,350.00 | 9,500.00 | 9,010.00 | 9,070.00 | 8,240.29 | 479,282 |
| 2022-01-05 | 9,160.00 | 9,650.00 | 9,000.00 | 9,490.00 | 8,621.86 | 832,216 |
| 2022-01-04 | 8,740.00 | 9,190.00 | 8,730.00 | 9,170.00 | 8,331.14 | 563,538 |
| 2022-01-03 | 8,620.00 | 8,750.00 | 8,550.00 | 8,750.00 | 7,949.56 | 209,490 |
| 2021-12-30 | 8,710.00 | 8,750.00 | 8,590.00 | 8,590.00 | 7,804.20 | 373,561 |
| 2021-12-29 | 8,940.00 | 9,010.00 | 8,720.00 | 8,770.00 | 7,967.73 | 629,219 |
| 2021-12-28 | 8,590.00 | 9,500.00 | 8,580.00 | 9,010.00 | 8,185.77 | 5,568,030 |
| 2021-12-27 | 8,280.00 | 8,560.00 | 8,220.00 | 8,520.00 | 7,740.60 | 345,668 |
| 2021-12-24 | 8,400.00 | 8,440.00 | 8,270.00 | 8,350.00 | 7,586.15 | 148,756 |
| 2021-12-23 | 8,440.00 | 8,680.00 | 8,320.00 | 8,400.00 | 7,631.58 | 286,241 |
| 2021-12-22 | 8,460.00 | 9,090.00 | 8,260.00 | 8,490.00 | 7,713.34 | 1,426,211 |
| 2021-12-21 | 8,470.00 | 8,530.00 | 8,340.00 | 8,360.00 | 7,595.24 | 142,318 |
| 2021-12-20 | 8,540.00 | 8,560.00 | 8,340.00 | 8,450.00 | 7,677.00 | 151,904 |
| 2021-12-17 | 8,760.00 | 8,820.00 | 8,530.00 | 8,600.00 | 7,813.28 | 191,082 |
| 2021-12-16 | 8,900.00 | 9,040.00 | 8,790.00 | 8,820.00 | 8,013.16 | 207,126 |
| 2021-12-15 | 8,700.00 | 8,980.00 | 8,700.00 | 8,810.00 | 8,004.07 | 112,504 |
| 2021-12-14 | 8,540.00 | 8,880.00 | 8,510.00 | 8,760.00 | 7,958.64 | 161,076 |
| 2021-12-13 | 9,070.00 | 9,070.00 | 8,600.00 | 8,600.00 | 7,813.28 | 253,961 |
| 2021-12-10 | 9,020.00 | 9,270.00 | 8,820.00 | 8,940.00 | 8,122.18 | 334,799 |
| 2021-12-09 | 8,980.00 | 9,120.00 | 8,940.00 | 9,070.00 | 8,240.29 | 261,379 |
| 2021-12-08 | 8,760.00 | 9,130.00 | 8,670.00 | 9,040.00 | 8,213.03 | 406,128 |
| 2021-12-07 | 8,380.00 | 8,830.00 | 8,220.00 | 8,700.00 | 7,904.13 | 391,310 |
| 2021-12-06 | 8,450.00 | 8,520.00 | 8,250.00 | 8,340.00 | 7,577.07 | 239,054 |
| 2021-12-03 | 8,350.00 | 8,510.00 | 8,240.00 | 8,480.00 | 7,704.26 | 297,067 |
| 2021-12-02 | 8,120.00 | 8,530.00 | 8,120.00 | 8,450.00 | 7,677.00 | 413,540 |
| 2021-12-01 | 8,050.00 | 8,340.00 | 8,050.00 | 8,230.00 | 7,477.13 | 276,319 |
| 2021-11-30 | 9,150.00 | 9,150.00 | 8,090.00 | 8,170.00 | 7,422.62 | 1,351,003 |
| 2021-11-29 | 9,060.00 | 9,840.00 | 9,030.00 | 9,150.00 | 8,312.97 | 1,471,131 |
| 2021-11-26 | 8,150.00 | 10,400.00 | 8,120.00 | 9,210.00 | 8,367.48 | 5,994,522 |
| 2021-11-25 | 8,210.00 | 8,550.00 | 8,040.00 | 8,150.00 | 7,404.45 | 221,310 |
| 2021-11-24 | 8,190.00 | 8,420.00 | 8,190.00 | 8,210.00 | 7,458.96 | 127,637 |
| 2021-11-23 | 8,220.00 | 8,270.00 | 8,150.00 | 8,240.00 | 7,486.21 | 122,171 |
| 2021-11-22 | 8,090.00 | 8,270.00 | 8,060.00 | 8,270.00 | 7,513.47 | 128,485 |
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.