Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea · Delayed Price · Currency is KRW 6,650.00
-100.00 (-1.48%)
Sep 18, 2025, 2:40 PM KST
Komipharm International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5,600.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.36% | 30,157 |
| Aug 13, 2025 | 5,770.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.75% | 121,407 |
| Aug 12, 2025 | 5,620.00 | 5,750.00 | 5,530.00 | 5,700.00 | 5,700.00 | 1.42% | 87,219 |
| Aug 11, 2025 | 5,810.00 | 5,830.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.77% | 166,614 |
| Aug 8, 2025 | 5,410.00 | 5,790.00 | 5,370.00 | 5,780.00 | 5,780.00 | 6.64% | 276,024 |
| Aug 7, 2025 | 5,310.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 2.07% | 82,319 |
| Aug 6, 2025 | 5,260.00 | 5,330.00 | 5,170.00 | 5,310.00 | 5,310.00 | 0.95% | 36,444 |
| Aug 5, 2025 | 5,280.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.19% | 51,620 |
| Aug 4, 2025 | 5,140.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 1.35% | 59,407 |
| Aug 1, 2025 | 5,300.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | -2.08% | 118,503 |
| Jul 31, 2025 | 5,290.00 | 5,310.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1.15% | 57,494 |
| Jul 30, 2025 | 5,220.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.57% | 50,012 |
| Jul 29, 2025 | 5,170.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.77% | 72,283 |
| Jul 28, 2025 | 5,330.00 | 5,340.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.95% | 97,665 |
| Jul 25, 2025 | 5,350.00 | 5,410.00 | 5,230.00 | 5,270.00 | 5,270.00 | -1.50% | 115,978 |
| Jul 24, 2025 | 5,330.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.56% | 68,252 |
| Jul 23, 2025 | 5,300.00 | 5,460.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.56% | 82,124 |
| Jul 22, 2025 | 5,440.00 | 5,540.00 | 5,300.00 | 5,350.00 | 5,350.00 | -1.47% | 143,558 |
| Jul 21, 2025 | 5,580.00 | 5,590.00 | 5,370.00 | 5,430.00 | 5,430.00 | -2.69% | 194,934 |
| Jul 18, 2025 | 5,490.00 | 5,700.00 | 5,400.00 | 5,580.00 | 5,580.00 | 2.39% | 235,876 |
| Jul 17, 2025 | 5,340.00 | 5,490.00 | 5,260.00 | 5,450.00 | 5,450.00 | 2.25% | 107,926 |
| Jul 16, 2025 | 5,390.00 | 5,440.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.93% | 167,819 |
| Jul 15, 2025 | 5,480.00 | 5,850.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.19% | 1,007,398 |
| Jul 14, 2025 | 5,530.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,390.00 | -1.10% | 69,390 |
| Jul 11, 2025 | 5,520.00 | 5,530.00 | 5,340.00 | 5,450.00 | 5,450.00 | - | 83,463 |
| Jul 10, 2025 | 5,410.00 | 5,680.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.74% | 113,570 |
| Jul 9, 2025 | 5,390.00 | 5,490.00 | 5,310.00 | 5,410.00 | 5,410.00 | 0.56% | 63,471 |