KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea · Delayed Price · Currency is KRW 516.00
+24.00 (4.88%)
At close: Feb 26, 2026
KMPHARMACEUTICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 516.00 | 516.00 | 479.00 | 483.00 | 483.00 | -6.40% | 463,048 |
| Feb 26, 2026 | 492.00 | 560.00 | 469.00 | 516.00 | 516.00 | 4.88% | 1,659,816 |
| Feb 25, 2026 | 507.00 | 518.00 | 482.00 | 492.00 | 492.00 | -2.77% | 533,897 |
| Feb 24, 2026 | 457.00 | 559.00 | 444.00 | 506.00 | 506.00 | 10.72% | 2,907,669 |
| Feb 23, 2026 | 474.00 | 474.00 | 440.00 | 457.00 | 457.00 | -3.59% | 472,073 |
| Feb 20, 2026 | 491.00 | 507.00 | 460.00 | 474.00 | 474.00 | -3.46% | 744,580 |
| Feb 19, 2026 | 537.00 | 538.00 | 489.00 | 491.00 | 491.00 | -8.74% | 781,190 |
| Feb 13, 2026 | 561.00 | 590.00 | 530.00 | 538.00 | 538.00 | -4.10% | 672,957 |
| Feb 12, 2026 | 580.00 | 680.00 | 553.00 | 561.00 | 561.00 | -3.44% | 3,728,580 |
| Feb 11, 2026 | 571.00 | 595.00 | 544.00 | 581.00 | 581.00 | 0.87% | 816,183 |
| Feb 10, 2026 | 585.00 | 585.00 | 560.00 | 576.00 | 576.00 | 0.70% | 811,452 |
| Feb 9, 2026 | 635.00 | 652.00 | 572.00 | 572.00 | 572.00 | -14.11% | 5,018,126 |
| Feb 6, 2026 | 510.00 | 666.00 | 508.00 | 666.00 | 666.00 | 29.82% | 3,801,653 |
| Feb 5, 2026 | 505.00 | 594.00 | 501.00 | 513.00 | 513.00 | 2.40% | 1,697,891 |
| Feb 4, 2026 | 499.00 | 532.00 | 494.00 | 501.00 | 501.00 | 0.40% | 291,569 |
| Feb 3, 2026 | 497.00 | 520.00 | 494.00 | 499.00 | 499.00 | -0.20% | 100,129 |
| Feb 2, 2026 | 509.00 | 510.00 | 496.00 | 500.00 | 500.00 | -1.77% | 59,257 |
| Jan 30, 2026 | 516.00 | 550.00 | 500.00 | 509.00 | 509.00 | -1.36% | 127,592 |
| Jan 29, 2026 | 537.00 | 542.00 | 516.00 | 516.00 | 516.00 | -4.80% | 61,160 |
| Jan 28, 2026 | 547.00 | 547.00 | 535.00 | 542.00 | 542.00 | - | 99,405 |
| Jan 27, 2026 | 543.00 | 544.00 | 516.00 | 542.00 | 542.00 | -0.18% | 65,275 |
| Jan 26, 2026 | 507.00 | 550.00 | 507.00 | 543.00 | 543.00 | 7.10% | 186,623 |
| Jan 23, 2026 | 505.00 | 512.00 | 495.00 | 507.00 | 507.00 | -0.59% | 67,219 |
| Jan 22, 2026 | 512.00 | 514.00 | 503.00 | 510.00 | 510.00 | -0.78% | 45,328 |
| Jan 21, 2026 | 513.00 | 518.00 | 494.00 | 514.00 | 514.00 | -0.77% | 33,645 |
| Jan 20, 2026 | 520.00 | 535.00 | 501.00 | 518.00 | 518.00 | -0.38% | 84,981 |
| Jan 19, 2026 | 507.00 | 525.00 | 500.00 | 520.00 | 520.00 | 4.00% | 134,206 |
| Jan 16, 2026 | 523.00 | 530.00 | 500.00 | 500.00 | 500.00 | -4.40% | 96,265 |
| Jan 15, 2026 | 497.00 | 530.00 | 495.00 | 523.00 | 523.00 | 5.87% | 265,704 |
| Jan 14, 2026 | 485.00 | 520.00 | 483.00 | 494.00 | 494.00 | 2.28% | 249,492 |
| Jan 13, 2026 | 516.00 | 530.00 | 481.00 | 483.00 | 483.00 | -6.94% | 665,584 |
| Jan 12, 2026 | 587.00 | 624.00 | 497.00 | 519.00 | 519.00 | 7.01% | 2,688,143 |
| Jan 9, 2026 | 483.00 | 497.00 | 460.00 | 485.00 | 485.00 | -2.41% | 274,182 |
| Jan 8, 2026 | 502.00 | 510.00 | 493.00 | 497.00 | 497.00 | -1.00% | 155,786 |
| Jan 7, 2026 | 516.00 | 526.00 | 502.00 | 502.00 | 502.00 | -2.71% | 247,465 |
| Jan 6, 2026 | 533.00 | 533.00 | 515.00 | 516.00 | 516.00 | -3.19% | 128,459 |
| Jan 5, 2026 | 532.00 | 545.00 | 532.00 | 533.00 | 533.00 | 0.19% | 82,207 |
| Jan 2, 2026 | 538.00 | 541.00 | 526.00 | 532.00 | 532.00 | -1.12% | 160,111 |
| Dec 30, 2025 | 547.00 | 547.00 | 534.00 | 538.00 | 538.00 | -1.65% | 33,059 |
| Dec 29, 2025 | 554.00 | 554.00 | 545.00 | 547.00 | 547.00 | -1.08% | 36,132 |
| Dec 26, 2025 | 540.00 | 556.00 | 539.00 | 553.00 | 553.00 | 2.41% | 71,814 |
| Dec 24, 2025 | 548.00 | 560.00 | 540.00 | 540.00 | 540.00 | -1.46% | 72,162 |
| Dec 23, 2025 | 551.00 | 572.00 | 548.00 | 548.00 | 548.00 | -0.54% | 42,794 |
| Dec 22, 2025 | 560.00 | 566.00 | 551.00 | 551.00 | 551.00 | -1.61% | 74,651 |
| Dec 19, 2025 | 564.00 | 570.00 | 553.00 | 560.00 | 560.00 | -1.75% | 38,181 |
| Dec 18, 2025 | 616.00 | 633.00 | 570.00 | 570.00 | 570.00 | -1.72% | 418,297 |
| Dec 17, 2025 | 538.00 | 591.00 | 534.00 | 580.00 | 580.00 | 7.81% | 593,780 |
| Dec 16, 2025 | 536.00 | 570.00 | 531.00 | 538.00 | 538.00 | 0.37% | 128,177 |
| Dec 15, 2025 | 532.00 | 546.00 | 531.00 | 536.00 | 536.00 | 0.75% | 101,585 |
| Dec 12, 2025 | 551.00 | 572.00 | 526.00 | 532.00 | 532.00 | -2.74% | 245,280 |