Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea · Delayed Price · Currency is KRW 9,270.00
-470.00 (-4.83%)
Aug 21, 2026, 3:30 PM KST
Komipharm International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9,740.00 | 9,740.00 | 9,170.00 | 9,270.00 | 9,270.00 | -4.83% | 307,572 |
| Aug 20, 2026 | 9,430.00 | 9,940.00 | 9,320.00 | 9,740.00 | 9,740.00 | 4.73% | 615,627 |
| Aug 19, 2026 | 8,880.00 | 9,370.00 | 8,590.00 | 9,300.00 | 9,300.00 | 4.61% | 312,521 |
| Aug 18, 2026 | 9,290.00 | 9,320.00 | 8,880.00 | 8,890.00 | 8,890.00 | -3.37% | 249,724 |
| Aug 14, 2026 | 9,010.00 | 9,370.00 | 8,950.00 | 9,200.00 | 9,200.00 | 0.55% | 158,952 |
| Aug 13, 2026 | 9,020.00 | 9,250.00 | 8,950.00 | 9,150.00 | 9,150.00 | 1.33% | 210,306 |
| Aug 12, 2026 | 9,280.00 | 9,280.00 | 8,760.00 | 9,030.00 | 9,030.00 | -2.38% | 340,683 |
| Aug 11, 2026 | 8,960.00 | 9,420.00 | 8,870.00 | 9,250.00 | 9,250.00 | 3.35% | 417,355 |
| Aug 10, 2026 | 8,290.00 | 9,190.00 | 8,210.00 | 8,950.00 | 8,950.00 | 7.57% | 617,622 |
| Aug 7, 2026 | 7,630.00 | 8,600.00 | 7,600.00 | 8,320.00 | 8,320.00 | 9.04% | 533,928 |
| Aug 6, 2026 | 7,600.00 | 7,780.00 | 7,550.00 | 7,630.00 | 7,630.00 | -0.13% | 160,871 |
| Aug 5, 2026 | 7,470.00 | 7,700.00 | 7,430.00 | 7,640.00 | 7,640.00 | 3.24% | 183,767 |
| Aug 4, 2026 | 7,340.00 | 7,430.00 | 7,160.00 | 7,400.00 | 7,400.00 | 2.49% | 190,575 |
| Aug 3, 2026 | 7,290.00 | 7,560.00 | 7,120.00 | 7,220.00 | 7,220.00 | -0.96% | 155,618 |
| Jul 31, 2026 | 7,000.00 | 7,330.00 | 6,920.00 | 7,290.00 | 7,290.00 | 7.21% | 177,945 |
| Jul 30, 2026 | 6,410.00 | 6,850.00 | 6,410.00 | 6,800.00 | 6,800.00 | 1.80% | 155,774 |
| Jul 29, 2026 | 6,940.00 | 6,940.00 | 6,490.00 | 6,680.00 | 6,680.00 | -1.47% | 270,795 |
| Jul 28, 2026 | 6,920.00 | 6,940.00 | 6,670.00 | 6,780.00 | 6,780.00 | -3.00% | 172,843 |
| Jul 27, 2026 | 7,000.00 | 7,150.00 | 6,850.00 | 6,990.00 | 6,990.00 | -0.14% | 101,141 |
| Jul 24, 2026 | 7,060.00 | 7,160.00 | 6,920.00 | 7,000.00 | 7,000.00 | -0.71% | 115,116 |
| Jul 23, 2026 | 7,060.00 | 7,200.00 | 6,950.00 | 7,050.00 | 7,050.00 | -0.42% | 113,455 |
| Jul 22, 2026 | 7,200.00 | 7,380.00 | 7,050.00 | 7,080.00 | 7,080.00 | - | 84,583 |
| Jul 21, 2026 | 7,000.00 | 7,200.00 | 6,970.00 | 7,080.00 | 7,080.00 | 1.14% | 174,560 |
| Jul 20, 2026 | 7,200.00 | 7,340.00 | 7,000.00 | 7,000.00 | 7,000.00 | -3.85% | 111,356 |
| Jul 16, 2026 | 7,520.00 | 7,690.00 | 7,250.00 | 7,280.00 | 7,280.00 | -5.21% | 146,531 |
| Jul 15, 2026 | 7,060.00 | 7,750.00 | 7,060.00 | 7,680.00 | 7,680.00 | 10.19% | 242,282 |
| Jul 14, 2026 | 7,200.00 | 7,290.00 | 6,900.00 | 6,970.00 | 6,970.00 | -4.13% | 174,087 |
| Jul 13, 2026 | 7,630.00 | 7,770.00 | 7,150.00 | 7,270.00 | 7,270.00 | -3.07% | 188,519 |
| Jul 10, 2026 | 7,310.00 | 7,610.00 | 7,310.00 | 7,500.00 | 7,500.00 | 1.21% | 162,591 |
| Jul 9, 2026 | 7,330.00 | 7,660.00 | 7,300.00 | 7,410.00 | 7,410.00 | 0.68% | 145,417 |
| Jul 8, 2026 | 7,440.00 | 7,700.00 | 7,150.00 | 7,360.00 | 7,360.00 | -3.79% | 175,755 |
| Jul 7, 2026 | 7,800.00 | 7,900.00 | 7,480.00 | 7,650.00 | 7,650.00 | -1.92% | 141,340 |
| Jul 6, 2026 | 7,900.00 | 8,010.00 | 7,680.00 | 7,800.00 | 7,800.00 | -1.27% | 138,470 |
| Jul 3, 2026 | 7,900.00 | 7,940.00 | 7,620.00 | 7,900.00 | 7,900.00 | 0.38% | 107,434 |
| Jul 2, 2026 | 7,980.00 | 8,240.00 | 7,850.00 | 7,870.00 | 7,870.00 | -1.13% | 254,731 |
| Jul 1, 2026 | 7,780.00 | 8,060.00 | 7,680.00 | 7,960.00 | 7,960.00 | 2.45% | 133,123 |
| Jun 30, 2026 | 7,740.00 | 7,840.00 | 7,530.00 | 7,770.00 | 7,770.00 | 0.52% | 141,308 |
| Jun 29, 2026 | 7,570.00 | 8,030.00 | 7,550.00 | 7,730.00 | 7,730.00 | 3.07% | 254,314 |
| Jun 26, 2026 | 8,010.00 | 8,030.00 | 7,340.00 | 7,500.00 | 7,500.00 | -6.13% | 337,635 |
| Jun 25, 2026 | 8,120.00 | 8,250.00 | 7,945.00 | 7,990.00 | 7,990.00 | -1.60% | 160,547 |
| Jun 24, 2026 | 7,660.00 | 8,270.00 | 7,550.00 | 8,120.00 | 8,120.00 | 5.05% | 221,435 |
| Jun 23, 2026 | 7,900.00 | 8,240.00 | 7,730.00 | 7,730.00 | 7,730.00 | -1.90% | 250,271 |
| Jun 22, 2026 | 7,900.00 | 8,030.00 | 7,580.00 | 7,880.00 | 7,880.00 | -2.35% | 180,192 |
| Jun 19, 2026 | 8,610.00 | 8,610.00 | 7,890.00 | 8,070.00 | 8,070.00 | -6.71% | 324,425 |
| Jun 18, 2026 | 8,940.00 | 9,470.00 | 8,620.00 | 8,650.00 | 8,650.00 | -2.15% | 407,547 |
| Jun 17, 2026 | 8,420.00 | 9,040.00 | 8,250.00 | 8,840.00 | 8,840.00 | 4.99% | 423,404 |
| Jun 16, 2026 | 8,400.00 | 8,690.00 | 8,250.00 | 8,420.00 | 8,420.00 | 1.94% | 218,701 |
| Jun 15, 2026 | 8,680.00 | 8,880.00 | 8,230.00 | 8,260.00 | 8,260.00 | -3.50% | 242,212 |
| Jun 12, 2026 | 8,500.00 | 8,750.00 | 8,390.00 | 8,560.00 | 8,560.00 | 2.27% | 340,168 |
| Jun 11, 2026 | 7,850.00 | 8,460.00 | 7,720.00 | 8,370.00 | 8,370.00 | 4.63% | 285,897 |