KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea · Delayed Price · Currency is KRW 580.00
-17.00 (-2.85%)
At close: Nov 19, 2025
KMPHARMACEUTICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 597.00 | 597.00 | 577.00 | 578.00 | 578.00 | -3.18% | 37,680 |
| Nov 18, 2025 | 600.00 | 608.00 | 596.00 | 597.00 | 597.00 | -1.81% | 45,685 |
| Nov 17, 2025 | 612.00 | 620.00 | 595.00 | 608.00 | 608.00 | -1.94% | 46,109 |
| Nov 14, 2025 | 621.00 | 666.00 | 614.00 | 620.00 | 620.00 | -0.32% | 91,356 |
| Nov 13, 2025 | 629.00 | 630.00 | 611.00 | 622.00 | 622.00 | -1.11% | 63,284 |
| Nov 12, 2025 | 640.00 | 643.00 | 624.00 | 629.00 | 629.00 | -2.93% | 147,948 |
| Nov 11, 2025 | 616.00 | 677.00 | 616.00 | 648.00 | 648.00 | 5.37% | 831,531 |
| Nov 10, 2025 | 620.00 | 639.00 | 614.00 | 615.00 | 615.00 | -0.81% | 168,664 |
| Nov 7, 2025 | 615.00 | 630.00 | 592.00 | 620.00 | 620.00 | -0.16% | 91,597 |
| Nov 6, 2025 | 623.00 | 626.00 | 603.00 | 621.00 | 621.00 | -1.11% | 49,861 |
| Nov 5, 2025 | 647.00 | 674.00 | 602.00 | 628.00 | 628.00 | -3.09% | 372,285 |
| Nov 4, 2025 | 586.00 | 650.00 | 560.00 | 648.00 | 648.00 | 6.23% | 420,837 |
| Nov 3, 2025 | 640.00 | 640.00 | 598.00 | 610.00 | 610.00 | -4.69% | 107,137 |
| Oct 31, 2025 | 620.00 | 640.00 | 602.00 | 640.00 | 640.00 | 3.23% | 58,632 |
| Oct 30, 2025 | 632.00 | 635.00 | 605.00 | 620.00 | 620.00 | -0.16% | 56,765 |
| Oct 29, 2025 | 639.00 | 639.00 | 620.00 | 621.00 | 621.00 | -2.82% | 44,591 |
| Oct 28, 2025 | 617.00 | 640.00 | 616.00 | 639.00 | 639.00 | 3.73% | 37,075 |
| Oct 27, 2025 | 616.00 | 650.00 | 613.00 | 616.00 | 616.00 | - | 41,369 |
| Oct 24, 2025 | 613.00 | 626.00 | 611.00 | 616.00 | 616.00 | -0.16% | 23,601 |
| Oct 23, 2025 | 615.00 | 634.00 | 612.00 | 617.00 | 617.00 | 0.33% | 54,872 |
| Oct 22, 2025 | 621.00 | 683.00 | 615.00 | 615.00 | 615.00 | -0.97% | 72,471 |
| Oct 21, 2025 | 630.00 | 630.00 | 615.00 | 621.00 | 621.00 | 0.98% | 43,011 |
| Oct 20, 2025 | 623.00 | 623.00 | 608.00 | 615.00 | 615.00 | -1.28% | 61,983 |
| Oct 17, 2025 | 626.00 | 638.00 | 620.00 | 623.00 | 623.00 | -0.48% | 70,629 |
| Oct 16, 2025 | 630.00 | 646.00 | 620.00 | 626.00 | 626.00 | -0.48% | 96,838 |
| Oct 15, 2025 | 629.00 | 636.00 | 624.00 | 629.00 | 629.00 | - | 116,940 |
| Oct 14, 2025 | 650.00 | 650.00 | 625.00 | 629.00 | 629.00 | -3.23% | 95,521 |
| Oct 13, 2025 | 645.00 | 663.00 | 645.00 | 650.00 | 650.00 | -2.11% | 19,632 |
| Oct 10, 2025 | 664.00 | 669.00 | 650.00 | 664.00 | 664.00 | - | 44,157 |
| Oct 2, 2025 | 666.00 | 690.00 | 661.00 | 664.00 | 664.00 | -0.30% | 74,052 |
| Oct 1, 2025 | 641.00 | 679.00 | 641.00 | 666.00 | 666.00 | 3.90% | 101,095 |
| Sep 30, 2025 | 642.00 | 650.00 | 637.00 | 641.00 | 641.00 | -0.16% | 9,558 |
| Sep 29, 2025 | 649.00 | 649.00 | 638.00 | 642.00 | 642.00 | -1.08% | 20,753 |
| Sep 26, 2025 | 633.00 | 650.00 | 625.00 | 649.00 | 649.00 | 2.53% | 62,694 |
| Sep 25, 2025 | 643.00 | 656.00 | 629.00 | 633.00 | 633.00 | -1.56% | 55,061 |
| Sep 24, 2025 | 628.00 | 690.00 | 624.00 | 643.00 | 643.00 | 1.58% | 204,326 |
| Sep 23, 2025 | 627.00 | 636.00 | 625.00 | 633.00 | 633.00 | - | 24,251 |
| Sep 22, 2025 | 640.00 | 646.00 | 630.00 | 633.00 | 633.00 | -2.01% | 13,243 |
| Sep 19, 2025 | 636.00 | 648.00 | 634.00 | 646.00 | 646.00 | 1.57% | 17,016 |
| Sep 18, 2025 | 627.00 | 638.00 | 625.00 | 636.00 | 636.00 | 1.44% | 18,706 |
| Sep 17, 2025 | 637.00 | 637.00 | 627.00 | 627.00 | 627.00 | -1.57% | 22,796 |
| Sep 16, 2025 | 640.00 | 640.00 | 631.00 | 637.00 | 637.00 | -0.62% | 21,115 |
| Sep 15, 2025 | 650.00 | 654.00 | 633.00 | 641.00 | 641.00 | -1.38% | 28,337 |
| Sep 12, 2025 | 650.00 | 660.00 | 642.00 | 650.00 | 650.00 | - | 27,072 |
| Sep 11, 2025 | 646.00 | 670.00 | 646.00 | 650.00 | 650.00 | 0.62% | 14,765 |
| Sep 10, 2025 | 640.00 | 658.00 | 640.00 | 646.00 | 646.00 | 0.94% | 29,674 |
| Sep 9, 2025 | 652.00 | 658.00 | 631.00 | 640.00 | 640.00 | -1.84% | 80,884 |
| Sep 8, 2025 | 673.00 | 673.00 | 652.00 | 652.00 | 652.00 | -3.12% | 70,292 |
| Sep 5, 2025 | 668.00 | 690.00 | 667.00 | 673.00 | 673.00 | 0.75% | 93,876 |
| Sep 4, 2025 | 679.00 | 692.00 | 640.00 | 668.00 | 668.00 | -2.48% | 56,297 |