Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,440.00 | 5,540.00 | 5,300.00 | 5,350.00 | 5,350.00 | 140,853 |
| 2025-07-21 | 5,580.00 | 5,590.00 | 5,370.00 | 5,430.00 | 5,430.00 | 193,283 |
| 2025-07-18 | 5,490.00 | 5,700.00 | 5,400.00 | 5,580.00 | 5,580.00 | 235,826 |
| 2025-07-17 | 5,340.00 | 5,490.00 | 5,260.00 | 5,450.00 | 5,450.00 | 107,926 |
| 2025-07-16 | 5,390.00 | 5,440.00 | 5,300.00 | 5,330.00 | 5,330.00 | 166,566 |
| 2025-07-15 | 5,480.00 | 5,850.00 | 5,320.00 | 5,380.00 | 5,380.00 | 1,003,457 |
| 2025-07-14 | 5,530.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,390.00 | 69,390 |
| 2025-07-11 | 5,520.00 | 5,530.00 | 5,340.00 | 5,450.00 | 5,450.00 | 83,463 |
| 2025-07-10 | 5,410.00 | 5,680.00 | 5,410.00 | 5,450.00 | 5,450.00 | 112,593 |
| 2025-07-09 | 5,390.00 | 5,490.00 | 5,310.00 | 5,410.00 | 5,410.00 | 63,051 |
| 2025-07-08 | 5,180.00 | 5,400.00 | 5,140.00 | 5,380.00 | 5,380.00 | 109,003 |
| 2025-07-07 | 5,310.00 | 5,370.00 | 5,090.00 | 5,180.00 | 5,180.00 | 144,583 |
| 2025-07-04 | 5,490.00 | 5,550.00 | 5,310.00 | 5,310.00 | 5,310.00 | 99,380 |
| 2025-07-03 | 5,460.00 | 5,570.00 | 5,410.00 | 5,510.00 | 5,510.00 | 69,826 |
| 2025-07-02 | 5,630.00 | 5,670.00 | 5,440.00 | 5,470.00 | 5,470.00 | 96,249 |
| 2025-07-01 | 5,620.00 | 5,800.00 | 5,450.00 | 5,640.00 | 5,640.00 | 273,413 |
| 2025-06-30 | 5,370.00 | 5,660.00 | 5,330.00 | 5,480.00 | 5,480.00 | 184,781 |
| 2025-06-27 | 5,610.00 | 5,660.00 | 5,330.00 | 5,350.00 | 5,350.00 | 267,235 |
| 2025-06-26 | 5,140.00 | 6,050.00 | 5,030.00 | 5,650.00 | 5,650.00 | 1,140,264 |
| 2025-06-25 | 5,270.00 | 5,370.00 | 5,120.00 | 5,180.00 | 5,180.00 | 157,834 |
| 2025-06-24 | 5,360.00 | 5,410.00 | 5,210.00 | 5,270.00 | 5,270.00 | 174,084 |
| 2025-06-23 | 5,360.00 | 5,460.00 | 5,250.00 | 5,300.00 | 5,300.00 | 311,694 |
| 2025-06-20 | 5,110.00 | 5,230.00 | 5,000.00 | 5,230.00 | 5,230.00 | 152,398 |
| 2025-06-19 | 5,160.00 | 5,160.00 | 5,030.00 | 5,060.00 | 5,060.00 | 112,550 |
| 2025-06-18 | 5,440.00 | 5,440.00 | 5,130.00 | 5,140.00 | 5,140.00 | 271,276 |
| 2025-06-17 | 5,170.00 | 5,470.00 | 5,170.00 | 5,450.00 | 5,450.00 | 185,542 |
| 2025-06-16 | 5,230.00 | 5,280.00 | 5,060.00 | 5,200.00 | 5,200.00 | 122,081 |
| 2025-06-13 | 5,150.00 | 5,200.00 | 5,050.00 | 5,120.00 | 5,120.00 | 134,312 |
| 2025-06-12 | 5,160.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,120.00 | 134,112 |
| 2025-06-11 | 5,230.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,180.00 | 149,322 |
| 2025-06-10 | 5,380.00 | 5,390.00 | 5,180.00 | 5,190.00 | 5,190.00 | 154,947 |
| 2025-06-09 | 5,280.00 | 5,400.00 | 5,020.00 | 5,380.00 | 5,380.00 | 125,461 |
| 2025-06-05 | 5,430.00 | 5,430.00 | 5,240.00 | 5,280.00 | 5,280.00 | 83,552 |
| 2025-06-04 | 5,260.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 79,800 |
| 2025-06-02 | 5,310.00 | 5,340.00 | 4,960.00 | 5,250.00 | 5,250.00 | 104,405 |
| 2025-05-30 | 5,280.00 | 5,350.00 | 5,170.00 | 5,300.00 | 5,300.00 | 96,653 |
| 2025-05-29 | 5,420.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,300.00 | 88,915 |
| 2025-05-28 | 5,480.00 | 5,560.00 | 5,300.00 | 5,350.00 | 5,350.00 | 128,496 |
| 2025-05-27 | 5,320.00 | 5,550.00 | 5,280.00 | 5,480.00 | 5,480.00 | 115,351 |
| 2025-05-26 | 5,380.00 | 5,500.00 | 5,280.00 | 5,320.00 | 5,320.00 | 110,403 |
| 2025-05-23 | 5,270.00 | 5,500.00 | 5,270.00 | 5,380.00 | 5,380.00 | 92,454 |
| 2025-05-22 | 5,410.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | 104,066 |
| 2025-05-21 | 5,330.00 | 5,580.00 | 5,310.00 | 5,410.00 | 5,410.00 | 133,092 |
| 2025-05-20 | 5,230.00 | 5,540.00 | 5,230.00 | 5,330.00 | 5,330.00 | 165,873 |
| 2025-05-19 | 5,480.00 | 5,480.00 | 5,130.00 | 5,280.00 | 5,280.00 | 319,655 |
| 2025-05-16 | 5,650.00 | 5,770.00 | 5,460.00 | 5,540.00 | 5,540.00 | 334,028 |
| 2025-05-15 | 6,060.00 | 6,070.00 | 5,630.00 | 5,650.00 | 5,650.00 | 524,615 |
| 2025-05-14 | 6,310.00 | 6,380.00 | 6,090.00 | 6,170.00 | 6,170.00 | 207,854 |
| 2025-05-13 | 6,060.00 | 6,260.00 | 5,950.00 | 6,260.00 | 6,260.00 | 258,910 |
| 2025-05-12 | 6,280.00 | 6,280.00 | 6,030.00 | 6,060.00 | 6,060.00 | 186,794 |
| 2025-05-09 | 6,310.00 | 6,510.00 | 6,260.00 | 6,280.00 | 6,280.00 | 254,738 |
| 2025-05-08 | 6,330.00 | 6,480.00 | 6,160.00 | 6,300.00 | 6,300.00 | 231,709 |
| 2025-05-07 | 5,840.00 | 6,290.00 | 5,760.00 | 6,290.00 | 6,290.00 | 380,420 |
| 2025-05-02 | 6,180.00 | 6,180.00 | 5,810.00 | 5,850.00 | 5,850.00 | 384,621 |
| 2025-04-30 | 6,680.00 | 6,680.00 | 5,600.00 | 6,090.00 | 6,090.00 | 1,133,292 |
| 2025-04-29 | 6,390.00 | 6,840.00 | 6,250.00 | 6,680.00 | 6,680.00 | 654,763 |
| 2025-04-28 | 6,080.00 | 6,300.00 | 5,960.00 | 6,300.00 | 6,300.00 | 362,965 |
| 2025-04-25 | 6,000.00 | 6,220.00 | 5,940.00 | 6,090.00 | 6,090.00 | 274,902 |
| 2025-04-24 | 6,170.00 | 6,250.00 | 5,850.00 | 5,960.00 | 5,960.00 | 664,182 |
| 2025-04-23 | 5,520.00 | 6,500.00 | 5,430.00 | 6,310.00 | 6,310.00 | 1,684,286 |
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.