Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6,270.00 | 6,270.00 | 6,000.00 | 6,130.00 | 6,130.00 | 131,894 |
| 2025-10-21 | 6,320.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | 173,227 |
| 2025-10-20 | 6,180.00 | 6,430.00 | 6,150.00 | 6,320.00 | 6,320.00 | 104,408 |
| 2025-10-17 | 6,400.00 | 6,410.00 | 6,160.00 | 6,170.00 | 6,170.00 | 106,915 |
| 2025-10-16 | 6,150.00 | 6,420.00 | 6,040.00 | 6,380.00 | 6,380.00 | 161,091 |
| 2025-10-15 | 6,180.00 | 6,290.00 | 6,100.00 | 6,150.00 | 6,150.00 | 112,124 |
| 2025-10-14 | 6,390.00 | 6,500.00 | 6,130.00 | 6,180.00 | 6,180.00 | 239,503 |
| 2025-10-13 | 6,450.00 | 6,450.00 | 6,210.00 | 6,410.00 | 6,410.00 | 104,326 |
| 2025-10-10 | 6,590.00 | 6,600.00 | 6,370.00 | 6,450.00 | 6,450.00 | 113,543 |
| 2025-10-02 | 6,460.00 | 6,610.00 | 6,420.00 | 6,590.00 | 6,590.00 | 80,570 |
| 2025-10-01 | 6,450.00 | 6,520.00 | 6,300.00 | 6,450.00 | 6,450.00 | 65,146 |
| 2025-09-30 | 6,300.00 | 6,390.00 | 6,150.00 | 6,300.00 | 6,300.00 | 180,126 |
| 2025-09-29 | 6,440.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,300.00 | 126,913 |
| 2025-09-26 | 6,470.00 | 6,550.00 | 6,400.00 | 6,440.00 | 6,440.00 | 133,214 |
| 2025-09-25 | 6,860.00 | 6,900.00 | 6,440.00 | 6,460.00 | 6,460.00 | 203,183 |
| 2025-09-24 | 6,730.00 | 6,890.00 | 6,640.00 | 6,860.00 | 6,860.00 | 116,734 |
| 2025-09-23 | 6,560.00 | 6,790.00 | 6,500.00 | 6,740.00 | 6,740.00 | 120,050 |
| 2025-09-22 | 6,640.00 | 6,680.00 | 6,540.00 | 6,550.00 | 6,550.00 | 135,964 |
| 2025-09-19 | 6,710.00 | 6,760.00 | 6,570.00 | 6,640.00 | 6,640.00 | 133,727 |
| 2025-09-18 | 6,840.00 | 6,940.00 | 6,590.00 | 6,710.00 | 6,710.00 | 151,385 |
| 2025-09-17 | 6,800.00 | 6,950.00 | 6,730.00 | 6,750.00 | 6,750.00 | 204,624 |
| 2025-09-16 | 6,980.00 | 6,990.00 | 6,730.00 | 6,900.00 | 6,900.00 | 295,290 |
| 2025-09-15 | 6,610.00 | 7,030.00 | 6,610.00 | 6,980.00 | 6,980.00 | 474,137 |
| 2025-09-12 | 6,570.00 | 6,580.00 | 6,420.00 | 6,560.00 | 6,560.00 | 181,556 |
| 2025-09-11 | 6,630.00 | 6,790.00 | 6,480.00 | 6,490.00 | 6,490.00 | 281,135 |
| 2025-09-10 | 6,650.00 | 6,730.00 | 6,450.00 | 6,630.00 | 6,630.00 | 145,719 |
| 2025-09-09 | 6,790.00 | 6,850.00 | 6,200.00 | 6,650.00 | 6,650.00 | 705,414 |
| 2025-09-08 | 6,450.00 | 7,060.00 | 6,420.00 | 6,980.00 | 6,980.00 | 699,194 |
| 2025-09-05 | 6,360.00 | 6,560.00 | 6,340.00 | 6,450.00 | 6,450.00 | 241,438 |
| 2025-09-04 | 6,360.00 | 6,440.00 | 6,270.00 | 6,360.00 | 6,360.00 | 126,156 |
| 2025-09-03 | 6,360.00 | 6,460.00 | 6,220.00 | 6,360.00 | 6,360.00 | 189,073 |
| 2025-09-02 | 6,170.00 | 6,390.00 | 6,020.00 | 6,370.00 | 6,370.00 | 364,722 |
| 2025-09-01 | 5,980.00 | 6,170.00 | 5,930.00 | 6,070.00 | 6,070.00 | 252,769 |
| 2025-08-29 | 6,020.00 | 6,020.00 | 5,820.00 | 5,970.00 | 5,970.00 | 245,376 |
| 2025-08-28 | 5,630.00 | 5,990.00 | 5,610.00 | 5,990.00 | 5,990.00 | 336,275 |
| 2025-08-27 | 5,700.00 | 5,700.00 | 5,520.00 | 5,630.00 | 5,630.00 | 110,094 |
| 2025-08-26 | 5,630.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 82,177 |
| 2025-08-25 | 5,540.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,630.00 | 108,731 |
| 2025-08-22 | 5,300.00 | 5,550.00 | 5,250.00 | 5,520.00 | 5,520.00 | 92,580 |
| 2025-08-21 | 5,360.00 | 5,500.00 | 5,270.00 | 5,280.00 | 5,280.00 | 70,531 |
| 2025-08-20 | 5,340.00 | 5,390.00 | 5,250.00 | 5,340.00 | 5,340.00 | 74,306 |
| 2025-08-19 | 5,540.00 | 5,580.00 | 5,380.00 | 5,390.00 | 5,390.00 | 92,612 |
| 2025-08-18 | 5,600.00 | 5,650.00 | 5,510.00 | 5,540.00 | 5,540.00 | 56,023 |
| 2025-08-14 | 5,600.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,620.00 | 29,190 |
| 2025-08-13 | 5,770.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | 120,621 |
| 2025-08-12 | 5,620.00 | 5,750.00 | 5,530.00 | 5,700.00 | 5,700.00 | 84,992 |
| 2025-08-11 | 5,810.00 | 5,830.00 | 5,610.00 | 5,620.00 | 5,620.00 | 166,614 |
| 2025-08-08 | 5,410.00 | 5,790.00 | 5,370.00 | 5,780.00 | 5,780.00 | 276,024 |
| 2025-08-07 | 5,310.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 81,321 |
| 2025-08-06 | 5,260.00 | 5,330.00 | 5,170.00 | 5,310.00 | 5,310.00 | 36,299 |
| 2025-08-05 | 5,280.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,260.00 | 51,620 |
| 2025-08-04 | 5,140.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 59,407 |
| 2025-08-01 | 5,300.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | 114,656 |
| 2025-07-31 | 5,290.00 | 5,310.00 | 5,210.00 | 5,290.00 | 5,290.00 | 57,494 |
| 2025-07-30 | 5,220.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | 49,214 |
| 2025-07-29 | 5,170.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,260.00 | 72,072 |
| 2025-07-28 | 5,330.00 | 5,340.00 | 5,160.00 | 5,220.00 | 5,220.00 | 97,068 |
| 2025-07-25 | 5,350.00 | 5,410.00 | 5,230.00 | 5,270.00 | 5,270.00 | 115,978 |
| 2025-07-24 | 5,330.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,350.00 | 68,252 |
| 2025-07-23 | 5,300.00 | 5,460.00 | 5,300.00 | 5,320.00 | 5,320.00 | 81,230 |
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.