Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea · Delayed Price · Currency is KRW 7,530.00
+30.00 (0.40%)
At close: Jan 19, 2026
Komipharm International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7,650.00 | 7,750.00 | 7,420.00 | 7,530.00 | 7,530.00 | 0.40% | 273,747 |
| Jan 16, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.40% | 258,520 |
| Jan 15, 2026 | 7,480.00 | 7,610.00 | 7,330.00 | 7,470.00 | 7,470.00 | -1.06% | 273,181 |
| Jan 14, 2026 | 7,830.00 | 7,830.00 | 7,520.00 | 7,550.00 | 7,550.00 | -2.83% | 233,824 |
| Jan 13, 2026 | 7,900.00 | 8,000.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.65% | 206,860 |
| Jan 12, 2026 | 8,180.00 | 8,290.00 | 7,900.00 | 7,900.00 | 7,900.00 | -3.66% | 270,912 |
| Jan 9, 2026 | 8,350.00 | 8,380.00 | 8,090.00 | 8,200.00 | 8,200.00 | -1.80% | 177,018 |
| Jan 8, 2026 | 8,370.00 | 8,400.00 | 7,950.00 | 8,350.00 | 8,350.00 | 0.12% | 313,381 |
| Jan 7, 2026 | 8,050.00 | 8,400.00 | 8,050.00 | 8,340.00 | 8,340.00 | 3.86% | 387,930 |
| Jan 6, 2026 | 7,750.00 | 8,130.00 | 7,680.00 | 8,030.00 | 8,030.00 | 3.61% | 467,581 |
| Jan 5, 2026 | 7,540.00 | 7,870.00 | 7,470.00 | 7,750.00 | 7,750.00 | 2.92% | 433,387 |
| Jan 2, 2026 | 7,060.00 | 7,760.00 | 7,060.00 | 7,530.00 | 7,530.00 | 7.26% | 493,024 |
| Dec 30, 2025 | 6,830.00 | 7,150.00 | 6,780.00 | 7,020.00 | 7,020.00 | 3.69% | 195,567 |
| Dec 29, 2025 | 6,700.00 | 6,880.00 | 6,670.00 | 6,770.00 | 6,770.00 | 1.20% | 134,084 |
| Dec 26, 2025 | 6,810.00 | 6,870.00 | 6,650.00 | 6,690.00 | 6,690.00 | -1.76% | 112,184 |
| Dec 24, 2025 | 6,800.00 | 6,960.00 | 6,770.00 | 6,810.00 | 6,810.00 | 0.15% | 68,095 |
| Dec 23, 2025 | 6,790.00 | 6,880.00 | 6,670.00 | 6,800.00 | 6,800.00 | 0.15% | 69,373 |
| Dec 22, 2025 | 6,810.00 | 6,910.00 | 6,740.00 | 6,790.00 | 6,790.00 | - | 120,677 |
| Dec 19, 2025 | 6,650.00 | 6,880.00 | 6,650.00 | 6,790.00 | 6,790.00 | 2.72% | 125,108 |
| Dec 18, 2025 | 6,800.00 | 6,810.00 | 6,610.00 | 6,610.00 | 6,610.00 | -3.64% | 192,323 |
| Dec 17, 2025 | 6,970.00 | 6,990.00 | 6,740.00 | 6,860.00 | 6,860.00 | -1.58% | 128,609 |
| Dec 16, 2025 | 6,940.00 | 7,010.00 | 6,830.00 | 6,970.00 | 6,970.00 | 0.87% | 221,557 |
| Dec 15, 2025 | 7,140.00 | 7,140.00 | 6,900.00 | 6,910.00 | 6,910.00 | -3.22% | 208,963 |
| Dec 12, 2025 | 7,130.00 | 7,230.00 | 6,960.00 | 7,140.00 | 7,140.00 | 0.14% | 184,627 |
| Dec 11, 2025 | 7,080.00 | 7,290.00 | 7,030.00 | 7,130.00 | 7,130.00 | 0.85% | 233,392 |
| Dec 10, 2025 | 7,250.00 | 7,370.00 | 6,990.00 | 7,070.00 | 7,070.00 | -1.67% | 281,604 |
| Dec 9, 2025 | 6,500.00 | 7,210.00 | 6,490.00 | 7,190.00 | 7,190.00 | 9.77% | 767,613 |
| Dec 8, 2025 | 6,750.00 | 6,900.00 | 6,500.00 | 6,550.00 | 6,550.00 | -2.38% | 139,869 |
| Dec 5, 2025 | 6,520.00 | 6,720.00 | 6,480.00 | 6,710.00 | 6,710.00 | 1.98% | 157,121 |
| Dec 4, 2025 | 6,900.00 | 7,000.00 | 6,490.00 | 6,580.00 | 6,580.00 | -4.22% | 355,484 |
| Dec 3, 2025 | 6,650.00 | 6,900.00 | 6,520.00 | 6,870.00 | 6,870.00 | 4.25% | 341,072 |
| Dec 2, 2025 | 6,370.00 | 6,780.00 | 6,310.00 | 6,590.00 | 6,590.00 | 4.27% | 390,111 |
| Dec 1, 2025 | 6,250.00 | 6,330.00 | 6,210.00 | 6,320.00 | 6,320.00 | 1.44% | 115,673 |
| Nov 28, 2025 | 6,160.00 | 6,260.00 | 6,150.00 | 6,230.00 | 6,230.00 | 0.97% | 117,726 |
| Nov 27, 2025 | 6,190.00 | 6,290.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.96% | 132,039 |
| Nov 26, 2025 | 6,120.00 | 6,260.00 | 5,960.00 | 6,230.00 | 6,230.00 | 3.66% | 228,604 |
| Nov 25, 2025 | 6,090.00 | 6,190.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.33% | 227,654 |
| Nov 24, 2025 | 6,120.00 | 6,200.00 | 5,950.00 | 5,990.00 | 5,990.00 | -1.80% | 94,806 |
| Nov 21, 2025 | 6,130.00 | 6,130.00 | 5,960.00 | 6,100.00 | 6,100.00 | -1.13% | 138,636 |
| Nov 20, 2025 | 6,200.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.80% | 100,547 |
| Nov 19, 2025 | 6,080.00 | 6,370.00 | 5,950.00 | 6,220.00 | 6,220.00 | 5.25% | 233,880 |
| Nov 18, 2025 | 6,070.00 | 6,080.00 | 5,880.00 | 5,910.00 | 5,910.00 | -2.64% | 127,863 |
| Nov 17, 2025 | 6,170.00 | 6,240.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.16% | 134,369 |
| Nov 14, 2025 | 6,020.00 | 6,170.00 | 5,990.00 | 6,080.00 | 6,080.00 | -0.65% | 81,192 |
| Nov 13, 2025 | 6,250.00 | 6,310.00 | 6,090.00 | 6,120.00 | 6,120.00 | -1.61% | 120,910 |
| Nov 12, 2025 | 6,120.00 | 6,260.00 | 6,040.00 | 6,220.00 | 6,220.00 | 2.64% | 135,716 |
| Nov 11, 2025 | 6,290.00 | 6,300.00 | 6,010.00 | 6,060.00 | 6,060.00 | -4.11% | 119,739 |
| Nov 10, 2025 | 5,980.00 | 6,350.00 | 5,890.00 | 6,320.00 | 6,320.00 | 7.30% | 187,650 |
| Nov 7, 2025 | 5,950.00 | 6,020.00 | 5,790.00 | 5,890.00 | 5,890.00 | -1.17% | 159,550 |
| Nov 6, 2025 | 6,370.00 | 6,420.00 | 5,900.00 | 5,960.00 | 5,960.00 | -5.70% | 197,117 |