Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea · Delayed Price · Currency is KRW 6,090.00
+30.00 (0.50%)
Oct 31, 2025, 1:31 PM KST
Komipharm International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,070.00 | 6,220.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.33% | 77,160 |
| Oct 30, 2025 | 6,140.00 | 6,200.00 | 6,050.00 | 6,060.00 | 6,060.00 | -1.30% | 124,521 |
| Oct 29, 2025 | 6,210.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.13% | 94,874 |
| Oct 28, 2025 | 6,160.00 | 6,460.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.49% | 148,822 |
| Oct 27, 2025 | 6,130.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.82% | 97,034 |
| Oct 24, 2025 | 6,210.00 | 6,210.00 | 6,010.00 | 6,130.00 | 6,130.00 | -1.29% | 111,701 |
| Oct 23, 2025 | 6,130.00 | 6,310.00 | 6,060.00 | 6,210.00 | 6,210.00 | 1.31% | 74,418 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.33% | 131,894 |
| Oct 21, 2025 | 6,320.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | -2.69% | 174,839 |
| Oct 20, 2025 | 6,180.00 | 6,430.00 | 6,150.00 | 6,320.00 | 6,320.00 | 2.43% | 105,474 |
| Oct 17, 2025 | 6,400.00 | 6,410.00 | 6,160.00 | 6,170.00 | 6,170.00 | -3.29% | 107,434 |
| Oct 16, 2025 | 6,150.00 | 6,420.00 | 6,040.00 | 6,380.00 | 6,380.00 | 3.74% | 161,718 |
| Oct 15, 2025 | 6,180.00 | 6,290.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.49% | 112,447 |
| Oct 14, 2025 | 6,390.00 | 6,500.00 | 6,130.00 | 6,180.00 | 6,180.00 | -3.59% | 240,603 |
| Oct 13, 2025 | 6,450.00 | 6,450.00 | 6,210.00 | 6,410.00 | 6,410.00 | -0.62% | 105,890 |
| Oct 10, 2025 | 6,590.00 | 6,600.00 | 6,370.00 | 6,450.00 | 6,450.00 | -2.12% | 113,817 |
| Oct 2, 2025 | 6,460.00 | 6,610.00 | 6,420.00 | 6,590.00 | 6,590.00 | 2.17% | 88,209 |
| Oct 1, 2025 | 6,450.00 | 6,520.00 | 6,300.00 | 6,450.00 | 6,450.00 | 2.38% | 65,453 |
| Sep 30, 2025 | 6,300.00 | 6,390.00 | 6,150.00 | 6,300.00 | 6,300.00 | - | 180,126 |
| Sep 29, 2025 | 6,440.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.17% | 128,513 |
| Sep 26, 2025 | 6,470.00 | 6,550.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.31% | 133,214 |
| Sep 25, 2025 | 6,860.00 | 6,900.00 | 6,440.00 | 6,460.00 | 6,460.00 | -5.83% | 205,972 |
| Sep 24, 2025 | 6,730.00 | 6,890.00 | 6,640.00 | 6,860.00 | 6,860.00 | 1.78% | 119,643 |
| Sep 23, 2025 | 6,560.00 | 6,790.00 | 6,500.00 | 6,740.00 | 6,740.00 | 2.90% | 120,050 |
| Sep 22, 2025 | 6,640.00 | 6,680.00 | 6,540.00 | 6,550.00 | 6,550.00 | -1.36% | 139,237 |
| Sep 19, 2025 | 6,710.00 | 6,760.00 | 6,570.00 | 6,640.00 | 6,640.00 | -1.04% | 133,727 |
| Sep 18, 2025 | 6,840.00 | 6,940.00 | 6,590.00 | 6,710.00 | 6,710.00 | -0.59% | 153,784 |
| Sep 17, 2025 | 6,800.00 | 6,950.00 | 6,730.00 | 6,750.00 | 6,750.00 | -2.17% | 210,263 |
| Sep 16, 2025 | 6,980.00 | 6,990.00 | 6,730.00 | 6,900.00 | 6,900.00 | -1.15% | 296,800 |
| Sep 15, 2025 | 6,610.00 | 7,030.00 | 6,610.00 | 6,980.00 | 6,980.00 | 6.40% | 483,316 |
| Sep 12, 2025 | 6,570.00 | 6,580.00 | 6,420.00 | 6,560.00 | 6,560.00 | 1.08% | 181,556 |
| Sep 11, 2025 | 6,630.00 | 6,790.00 | 6,480.00 | 6,490.00 | 6,490.00 | -2.11% | 281,135 |
| Sep 10, 2025 | 6,650.00 | 6,730.00 | 6,450.00 | 6,630.00 | 6,630.00 | -0.30% | 145,770 |
| Sep 9, 2025 | 6,790.00 | 6,850.00 | 6,200.00 | 6,650.00 | 6,650.00 | -4.73% | 711,516 |
| Sep 8, 2025 | 6,450.00 | 7,060.00 | 6,420.00 | 6,980.00 | 6,980.00 | 8.22% | 699,194 |
| Sep 5, 2025 | 6,360.00 | 6,560.00 | 6,340.00 | 6,450.00 | 6,450.00 | 1.42% | 241,438 |
| Sep 4, 2025 | 6,360.00 | 6,440.00 | 6,270.00 | 6,360.00 | 6,360.00 | - | 126,156 |
| Sep 3, 2025 | 6,360.00 | 6,460.00 | 6,220.00 | 6,360.00 | 6,360.00 | -0.16% | 189,776 |
| Sep 2, 2025 | 6,170.00 | 6,390.00 | 6,020.00 | 6,370.00 | 6,370.00 | 4.94% | 366,993 |
| Sep 1, 2025 | 5,980.00 | 6,170.00 | 5,930.00 | 6,070.00 | 6,070.00 | 1.68% | 252,769 |
| Aug 29, 2025 | 6,020.00 | 6,020.00 | 5,820.00 | 5,970.00 | 5,970.00 | -0.33% | 245,376 |
| Aug 28, 2025 | 5,630.00 | 5,990.00 | 5,610.00 | 5,990.00 | 5,990.00 | 6.39% | 336,275 |
| Aug 27, 2025 | 5,700.00 | 5,700.00 | 5,520.00 | 5,630.00 | 5,630.00 | -0.35% | 110,614 |
| Aug 26, 2025 | 5,630.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.36% | 83,388 |
| Aug 25, 2025 | 5,540.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.99% | 111,797 |
| Aug 22, 2025 | 5,300.00 | 5,550.00 | 5,250.00 | 5,520.00 | 5,520.00 | 4.55% | 94,641 |
| Aug 21, 2025 | 5,360.00 | 5,500.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.12% | 70,531 |
| Aug 20, 2025 | 5,340.00 | 5,390.00 | 5,250.00 | 5,340.00 | 5,340.00 | -0.93% | 74,306 |
| Aug 19, 2025 | 5,540.00 | 5,580.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.71% | 92,612 |
| Aug 18, 2025 | 5,600.00 | 5,650.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.42% | 56,973 |