Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea · Delayed Price · Currency is KRW 8,560.00
+190.00 (2.27%)
Jun 12, 2026, 3:30 PM KST
Komipharm International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8,250.00 | 8,510.00 | 7,660.00 | 8,000.00 | 8,000.00 | -3.96% | 465,746 |
| Jun 9, 2026 | 7,180.00 | 8,890.00 | 7,160.00 | 8,330.00 | 8,330.00 | 16.99% | 1,110,474 |
| Jun 8, 2026 | 6,820.00 | 7,410.00 | 6,700.00 | 7,120.00 | 7,120.00 | 0.56% | 284,364 |
| Jun 5, 2026 | 6,690.00 | 7,240.00 | 6,690.00 | 7,080.00 | 7,080.00 | 3.81% | 295,123 |
| Jun 4, 2026 | 7,130.00 | 7,240.00 | 6,810.00 | 6,820.00 | 6,820.00 | -4.35% | 292,706 |
| Jun 2, 2026 | 7,160.00 | 7,540.00 | 6,950.00 | 7,130.00 | 7,130.00 | -2.33% | 283,589 |
| Jun 1, 2026 | 7,480.00 | 7,480.00 | 7,020.00 | 7,300.00 | 7,300.00 | -2.41% | 452,028 |
| May 29, 2026 | 7,720.00 | 7,720.00 | 7,260.00 | 7,480.00 | 7,480.00 | -2.73% | 247,897 |
| May 28, 2026 | 7,470.00 | 7,790.00 | 7,200.00 | 7,690.00 | 7,690.00 | 3.78% | 278,710 |
| May 27, 2026 | 7,640.00 | 7,870.00 | 7,250.00 | 7,410.00 | 7,410.00 | -2.50% | 326,425 |
| May 26, 2026 | 7,990.00 | 8,160.00 | 7,520.00 | 7,600.00 | 7,600.00 | -4.04% | 354,057 |
| May 22, 2026 | 7,590.00 | 8,160.00 | 7,590.00 | 7,920.00 | 7,920.00 | 4.90% | 309,903 |
| May 21, 2026 | 7,690.00 | 7,990.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.92% | 350,942 |
| May 20, 2026 | 7,790.00 | 7,800.00 | 7,080.00 | 7,620.00 | 7,620.00 | -2.18% | 247,118 |
| May 19, 2026 | 8,010.00 | 8,170.00 | 7,650.00 | 7,790.00 | 7,790.00 | -2.75% | 241,383 |
| May 18, 2026 | 8,200.00 | 8,240.00 | 7,700.00 | 8,010.00 | 8,010.00 | -1.96% | 333,828 |
| May 15, 2026 | 8,680.00 | 8,680.00 | 8,110.00 | 8,170.00 | 8,170.00 | -5.33% | 456,759 |
| May 14, 2026 | 8,620.00 | 8,800.00 | 8,510.00 | 8,630.00 | 8,630.00 | 0.12% | 198,808 |
| May 13, 2026 | 8,840.00 | 8,930.00 | 8,550.00 | 8,620.00 | 8,620.00 | -2.49% | 290,963 |
| May 12, 2026 | 9,110.00 | 9,110.00 | 8,650.00 | 8,840.00 | 8,840.00 | -1.89% | 321,218 |
| May 11, 2026 | 9,250.00 | 9,450.00 | 9,000.00 | 9,010.00 | 9,010.00 | -3.64% | 358,823 |
| May 8, 2026 | 9,300.00 | 9,590.00 | 9,260.00 | 9,350.00 | 9,350.00 | 0.86% | 177,633 |
| May 7, 2026 | 9,410.00 | 9,470.00 | 9,070.00 | 9,270.00 | 9,270.00 | -0.54% | 285,010 |
| May 6, 2026 | 9,710.00 | 9,720.00 | 9,310.00 | 9,320.00 | 9,320.00 | -4.12% | 290,576 |
| May 4, 2026 | 9,700.00 | 10,000.00 | 9,620.00 | 9,720.00 | 9,720.00 | - | 212,406 |
| Apr 30, 2026 | 9,930.00 | 9,940.00 | 9,680.00 | 9,720.00 | 9,720.00 | -2.11% | 206,671 |
| Apr 29, 2026 | 9,970.00 | 10,250.00 | 9,840.00 | 9,930.00 | 9,930.00 | -1.10% | 246,967 |
| Apr 28, 2026 | 10,050.00 | 10,150.00 | 9,870.00 | 10,040.00 | 10,040.00 | - | 216,667 |
| Apr 27, 2026 | 9,990.00 | 10,300.00 | 9,700.00 | 10,040.00 | 10,040.00 | 1.93% | 461,896 |
| 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% | 311,659 |
| Apr 22, 2026 | 9,740.00 | 9,750.00 | 9,190.00 | 9,310.00 | 9,310.00 | -3.32% | 399,200 |
| 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% | 553,640 |
| Apr 17, 2026 | 9,550.00 | 10,790.00 | 9,400.00 | 10,310.00 | 10,310.00 | 13.17% | 2,449,730 |
| Apr 16, 2026 | 8,970.00 | 9,280.00 | 8,700.00 | 9,110.00 | 9,110.00 | 1.56% | 308,842 |
| Apr 15, 2026 | 8,450.00 | 9,220.00 | 8,450.00 | 8,970.00 | 8,970.00 | 5.53% | 607,272 |
| Apr 14, 2026 | 8,380.00 | 8,560.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3.53% | 205,927 |
| Apr 13, 2026 | 8,280.00 | 8,480.00 | 8,150.00 | 8,210.00 | 8,210.00 | -2.38% | 234,392 |
| Apr 10, 2026 | 8,590.00 | 8,730.00 | 8,410.00 | 8,410.00 | 8,410.00 | -0.71% | 249,811 |
| Apr 9, 2026 | 7,870.00 | 8,670.00 | 7,810.00 | 8,470.00 | 8,470.00 | 7.76% | 587,253 |
| Apr 8, 2026 | 7,900.00 | 8,090.00 | 7,630.00 | 7,860.00 | 7,860.00 | 1.55% | 278,950 |
| 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% | 249,475 |
| Apr 2, 2026 | 8,510.00 | 8,680.00 | 8,020.00 | 8,190.00 | 8,190.00 | -3.76% | 295,327 |
| 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% | 229,236 |