Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3,830.00 | 3,850.00 | 3,805.00 | 3,820.00 | 3,820.00 | 39,766 |
| 2025-01-20 | 3,810.00 | 3,855.00 | 3,795.00 | 3,830.00 | 3,830.00 | 83,813 |
| 2025-01-17 | 3,800.00 | 3,810.00 | 3,765.00 | 3,810.00 | 3,810.00 | 65,517 |
| 2025-01-16 | 3,805.00 | 3,825.00 | 3,775.00 | 3,800.00 | 3,800.00 | 47,067 |
| 2025-01-15 | 3,785.00 | 3,800.00 | 3,765.00 | 3,800.00 | 3,800.00 | 113,314 |
| 2025-01-14 | 3,800.00 | 3,830.00 | 3,755.00 | 3,800.00 | 3,800.00 | 51,837 |
| 2025-01-13 | 3,815.00 | 3,835.00 | 3,780.00 | 3,800.00 | 3,800.00 | 81,101 |
| 2025-01-10 | 3,845.00 | 3,855.00 | 3,800.00 | 3,830.00 | 3,830.00 | 51,712 |
| 2025-01-09 | 3,855.00 | 3,860.00 | 3,815.00 | 3,845.00 | 3,845.00 | 35,330 |
| 2025-01-08 | 3,895.00 | 3,910.00 | 3,835.00 | 3,855.00 | 3,855.00 | 50,521 |
| 2025-01-07 | 3,905.00 | 3,930.00 | 3,865.00 | 3,895.00 | 3,895.00 | 49,690 |
| 2025-01-06 | 3,855.00 | 3,935.00 | 3,840.00 | 3,925.00 | 3,925.00 | 66,937 |
| 2025-01-03 | 3,805.00 | 3,855.00 | 3,805.00 | 3,855.00 | 3,855.00 | 45,709 |
| 2025-01-02 | 3,850.00 | 3,850.00 | 3,805.00 | 3,805.00 | 3,805.00 | 44,789 |
| 2024-12-30 | 3,825.00 | 3,880.00 | 3,785.00 | 3,860.00 | 3,860.00 | 121,646 |
| 2024-12-27 | 3,820.00 | 3,830.00 | 3,740.00 | 3,800.00 | 3,800.00 | 81,481 |
| 2024-12-26 | 3,810.00 | 3,810.00 | 3,765.00 | 3,805.00 | 3,805.00 | 50,589 |
| 2024-12-24 | 3,810.00 | 3,845.00 | 3,785.00 | 3,810.00 | 3,810.00 | 88,248 |
| 2024-12-23 | 3,840.00 | 3,840.00 | 3,775.00 | 3,810.00 | 3,810.00 | 76,019 |
| 2024-12-20 | 3,860.00 | 3,860.00 | 3,765.00 | 3,805.00 | 3,805.00 | 80,702 |
| 2024-12-19 | 3,870.00 | 3,895.00 | 3,795.00 | 3,840.00 | 3,840.00 | 102,275 |
| 2024-12-18 | 3,905.00 | 3,905.00 | 3,830.00 | 3,875.00 | 3,875.00 | 78,010 |
| 2024-12-17 | 3,930.00 | 3,955.00 | 3,860.00 | 3,905.00 | 3,905.00 | 65,834 |
| 2024-12-16 | 3,925.00 | 3,970.00 | 3,925.00 | 3,925.00 | 3,925.00 | 44,696 |
| 2024-12-13 | 3,845.00 | 3,925.00 | 3,845.00 | 3,925.00 | 3,925.00 | 68,199 |
| 2024-12-12 | 3,940.00 | 3,955.00 | 3,870.00 | 3,875.00 | 3,875.00 | 65,184 |
| 2024-12-11 | 3,845.00 | 3,980.00 | 3,840.00 | 3,940.00 | 3,940.00 | 68,555 |
| 2024-12-10 | 3,815.00 | 3,915.00 | 3,780.00 | 3,885.00 | 3,885.00 | 88,918 |
| 2024-12-09 | 3,870.00 | 3,870.00 | 3,745.00 | 3,825.00 | 3,825.00 | 149,672 |
| 2024-12-06 | 3,930.00 | 3,930.00 | 3,810.00 | 3,920.00 | 3,920.00 | 113,646 |
| 2024-12-05 | 3,945.00 | 3,945.00 | 3,885.00 | 3,940.00 | 3,940.00 | 75,427 |
| 2024-12-04 | 3,910.00 | 3,990.00 | 3,910.00 | 3,945.00 | 3,945.00 | 92,821 |
| 2024-12-03 | 4,000.00 | 4,015.00 | 3,970.00 | 4,005.00 | 4,005.00 | 72,180 |
| 2024-12-02 | 4,010.00 | 4,070.00 | 3,965.00 | 4,005.00 | 4,005.00 | 117,096 |
| 2024-11-29 | 4,125.00 | 4,135.00 | 3,975.00 | 4,010.00 | 4,010.00 | 126,608 |
| 2024-11-28 | 4,045.00 | 4,350.00 | 4,045.00 | 4,160.00 | 4,160.00 | 712,002 |
| 2024-11-27 | 3,940.00 | 4,085.00 | 3,940.00 | 3,975.00 | 3,975.00 | 105,511 |
| 2024-11-26 | 3,975.00 | 3,975.00 | 3,905.00 | 3,940.00 | 3,940.00 | 87,056 |
| 2024-11-25 | 3,960.00 | 4,005.00 | 3,910.00 | 3,965.00 | 3,965.00 | 120,181 |
| 2024-11-22 | 3,940.00 | 3,995.00 | 3,940.00 | 3,975.00 | 3,975.00 | 54,455 |
| 2024-11-21 | 3,990.00 | 3,990.00 | 3,930.00 | 3,975.00 | 3,975.00 | 77,018 |
| 2024-11-20 | 4,020.00 | 4,020.00 | 3,955.00 | 3,990.00 | 3,990.00 | 49,558 |
| 2024-11-19 | 4,005.00 | 4,030.00 | 3,965.00 | 3,990.00 | 3,990.00 | 42,047 |
| 2024-11-18 | 3,980.00 | 4,050.00 | 3,970.00 | 4,000.00 | 4,000.00 | 74,489 |
| 2024-11-15 | 4,040.00 | 4,055.00 | 3,910.00 | 4,020.00 | 4,020.00 | 56,119 |
| 2024-11-14 | 4,020.00 | 4,095.00 | 3,990.00 | 4,040.00 | 4,040.00 | 55,520 |
| 2024-11-13 | 4,090.00 | 4,090.00 | 3,970.00 | 4,020.00 | 4,020.00 | 83,806 |
| 2024-11-12 | 4,225.00 | 4,225.00 | 4,025.00 | 4,050.00 | 4,050.00 | 73,307 |
| 2024-11-11 | 4,335.00 | 4,335.00 | 4,165.00 | 4,225.00 | 4,225.00 | 60,660 |
| 2024-11-08 | 4,300.00 | 4,380.00 | 4,295.00 | 4,350.00 | 4,350.00 | 45,856 |
| 2024-11-07 | 4,355.00 | 4,370.00 | 4,250.00 | 4,300.00 | 4,300.00 | 64,926 |
| 2024-11-06 | 4,415.00 | 4,555.00 | 4,345.00 | 4,370.00 | 4,370.00 | 104,550 |
| 2024-11-05 | 4,320.00 | 4,425.00 | 4,315.00 | 4,415.00 | 4,415.00 | 100,554 |
| 2024-11-04 | 4,270.00 | 4,350.00 | 4,270.00 | 4,300.00 | 4,300.00 | 44,361 |
| 2024-11-01 | 4,290.00 | 4,310.00 | 4,210.00 | 4,310.00 | 4,310.00 | 52,158 |
| 2024-10-31 | 4,315.00 | 4,365.00 | 4,250.00 | 4,310.00 | 4,310.00 | 40,645 |
| 2024-10-30 | 4,375.00 | 4,385.00 | 4,285.00 | 4,295.00 | 4,295.00 | 61,501 |
| 2024-10-29 | 4,300.00 | 4,415.00 | 4,300.00 | 4,375.00 | 4,375.00 | 67,123 |
| 2024-10-28 | 4,255.00 | 4,380.00 | 4,205.00 | 4,345.00 | 4,345.00 | 85,835 |
| 2024-10-25 | 4,330.00 | 4,430.00 | 4,235.00 | 4,295.00 | 4,295.00 | 59,873 |
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.