Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea · Delayed Price · Currency is KRW 9,720.00
-210.00 (-2.11%)
Apr 30, 2026, 3:30 PM KST
Komipharm International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,930.00 | 9,940.00 | 9,680.00 | 9,720.00 | 9,720.00 | -2.11% | 206,516 |
| Apr 29, 2026 | 9,970.00 | 10,250.00 | 9,840.00 | 9,930.00 | 9,930.00 | -1.10% | 246,186 |
| Apr 28, 2026 | 10,050.00 | 10,150.00 | 9,870.00 | 10,040.00 | 10,040.00 | - | 215,187 |
| Apr 27, 2026 | 9,990.00 | 10,300.00 | 9,700.00 | 10,040.00 | 10,040.00 | 1.93% | 460,621 |
| Apr 24, 2026 | 9,160.00 | 10,070.00 | 9,090.00 | 9,850.00 | 9,850.00 | 7.53% | 502,496 |
| Apr 23, 2026 | 9,340.00 | 9,420.00 | 9,060.00 | 9,160.00 | 9,160.00 | -1.61% | 309,280 |
| Apr 22, 2026 | 9,740.00 | 9,750.00 | 9,190.00 | 9,310.00 | 9,310.00 | -3.32% | 397,979 |
| Apr 21, 2026 | 10,130.00 | 10,130.00 | 9,590.00 | 9,630.00 | 9,630.00 | -3.51% | 417,133 |
| Apr 20, 2026 | 10,200.00 | 10,290.00 | 9,900.00 | 9,980.00 | 9,980.00 | -3.20% | 552,470 |
| Apr 17, 2026 | 9,550.00 | 10,790.00 | 9,400.00 | 10,310.00 | 10,310.00 | 13.17% | 2,443,838 |
| Apr 16, 2026 | 8,970.00 | 9,280.00 | 8,700.00 | 9,110.00 | 9,110.00 | 1.56% | 304,256 |
| Apr 15, 2026 | 8,450.00 | 9,220.00 | 8,450.00 | 8,970.00 | 8,970.00 | 5.53% | 605,960 |
| Apr 14, 2026 | 8,380.00 | 8,560.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3.53% | 204,582 |
| Apr 13, 2026 | 8,280.00 | 8,480.00 | 8,150.00 | 8,210.00 | 8,210.00 | -2.38% | 233,500 |
| Apr 10, 2026 | 8,590.00 | 8,730.00 | 8,410.00 | 8,410.00 | 8,410.00 | -0.71% | 248,338 |
| Apr 9, 2026 | 7,870.00 | 8,670.00 | 7,810.00 | 8,470.00 | 8,470.00 | 7.76% | 587,124 |
| Apr 8, 2026 | 7,900.00 | 8,090.00 | 7,630.00 | 7,860.00 | 7,860.00 | 1.55% | 278,029 |
| Apr 7, 2026 | 7,930.00 | 8,090.00 | 7,650.00 | 7,740.00 | 7,740.00 | -1.15% | 203,378 |
| Apr 6, 2026 | 8,090.00 | 8,230.00 | 7,700.00 | 7,830.00 | 7,830.00 | -3.45% | 313,132 |
| Apr 3, 2026 | 8,370.00 | 8,420.00 | 8,090.00 | 8,110.00 | 8,110.00 | -0.98% | 246,084 |
| Apr 2, 2026 | 8,510.00 | 8,680.00 | 8,020.00 | 8,190.00 | 8,190.00 | -3.76% | 294,652 |
| Apr 1, 2026 | 8,610.00 | 8,900.00 | 8,400.00 | 8,510.00 | 8,510.00 | 0.83% | 279,842 |
| Mar 31, 2026 | 8,650.00 | 8,920.00 | 8,420.00 | 8,440.00 | 8,440.00 | -2.20% | 227,806 |
| Mar 30, 2026 | 8,510.00 | 8,800.00 | 8,430.00 | 8,630.00 | 8,630.00 | -2.49% | 303,368 |
| Mar 27, 2026 | 8,460.00 | 8,990.00 | 8,290.00 | 8,850.00 | 8,850.00 | 2.31% | 339,134 |
| Mar 26, 2026 | 9,500.00 | 9,510.00 | 8,430.00 | 8,650.00 | 8,650.00 | -9.99% | 849,060 |
| Mar 25, 2026 | 8,560.00 | 9,770.00 | 8,550.00 | 9,610.00 | 9,610.00 | 12.27% | 736,274 |
| Mar 24, 2026 | 8,350.00 | 8,600.00 | 8,230.00 | 8,560.00 | 8,560.00 | 3.01% | 245,470 |
| Mar 23, 2026 | 8,380.00 | 8,580.00 | 8,200.00 | 8,310.00 | 8,310.00 | -1.42% | 306,214 |
| Mar 20, 2026 | 8,330.00 | 8,550.00 | 8,200.00 | 8,430.00 | 8,430.00 | 2.93% | 159,402 |
| Mar 19, 2026 | 8,440.00 | 8,560.00 | 8,150.00 | 8,190.00 | 8,190.00 | -3.53% | 226,121 |
| Mar 18, 2026 | 8,210.00 | 8,620.00 | 8,200.00 | 8,490.00 | 8,490.00 | 4.30% | 290,170 |
| Mar 17, 2026 | 8,290.00 | 8,340.00 | 8,110.00 | 8,140.00 | 8,140.00 | -1.69% | 120,394 |
| Mar 16, 2026 | 8,380.00 | 8,510.00 | 8,180.00 | 8,280.00 | 8,280.00 | 0.36% | 191,585 |
| Mar 13, 2026 | 7,920.00 | 8,310.00 | 7,860.00 | 8,250.00 | 8,250.00 | 1.85% | 194,408 |
| Mar 12, 2026 | 8,190.00 | 8,350.00 | 7,910.00 | 8,100.00 | 8,100.00 | -2.64% | 219,887 |
| Mar 11, 2026 | 8,260.00 | 8,450.00 | 8,190.00 | 8,320.00 | 8,320.00 | 1.59% | 191,425 |
| Mar 10, 2026 | 8,200.00 | 8,410.00 | 8,080.00 | 8,190.00 | 8,190.00 | 3.54% | 240,868 |
| Mar 9, 2026 | 8,020.00 | 8,130.00 | 7,760.00 | 7,910.00 | 7,910.00 | -5.27% | 400,757 |
| Mar 6, 2026 | 8,310.00 | 8,540.00 | 8,150.00 | 8,350.00 | 8,350.00 | -0.71% | 224,623 |
| Mar 5, 2026 | 8,350.00 | 8,690.00 | 8,100.00 | 8,410.00 | 8,410.00 | 6.46% | 386,944 |
| Mar 4, 2026 | 8,620.00 | 8,760.00 | 7,700.00 | 7,900.00 | 7,900.00 | -11.24% | 778,412 |
| Mar 3, 2026 | 8,890.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.00% | 438,607 |
| Feb 27, 2026 | 9,400.00 | 9,480.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.77% | 427,362 |
| Feb 26, 2026 | 9,010.00 | 9,420.00 | 8,950.00 | 9,060.00 | 9,060.00 | 0.67% | 332,031 |
| Feb 25, 2026 | 9,240.00 | 9,730.00 | 8,820.00 | 9,000.00 | 9,000.00 | -2.70% | 633,178 |
| Feb 24, 2026 | 8,840.00 | 9,390.00 | 8,800.00 | 9,250.00 | 9,250.00 | 5.35% | 496,688 |
| Feb 23, 2026 | 8,490.00 | 8,850.00 | 8,410.00 | 8,780.00 | 8,780.00 | 3.42% | 402,850 |
| Feb 20, 2026 | 9,300.00 | 9,400.00 | 8,000.00 | 8,490.00 | 8,490.00 | -7.42% | 1,231,273 |
| Feb 19, 2026 | 9,550.00 | 9,690.00 | 9,050.00 | 9,170.00 | 9,170.00 | -3.98% | 642,866 |