KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea · Delayed Price · Currency is KRW 811.00
+187.00 (29.97%)
At close: Mar 27, 2026
KMPHARMACEUTICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 787.00 | 811.00 | 773.00 | 811.00 | 811.00 | 29.97% | 2,468,890 |
| Mar 26, 2026 | 490.00 | 624.00 | 490.00 | 624.00 | 624.00 | 30.00% | 4,553,178 |
| Mar 25, 2026 | 467.00 | 486.00 | 452.00 | 480.00 | 480.00 | 3.00% | 877,809 |
| Mar 24, 2026 | 487.00 | 546.00 | 466.00 | 466.00 | 466.00 | 0.22% | 3,365,814 |
| Mar 23, 2026 | 451.00 | 490.00 | 432.00 | 465.00 | 465.00 | 3.10% | 2,605,751 |
| Mar 20, 2026 | 502.00 | 548.00 | 446.00 | 451.00 | 451.00 | -6.04% | 3,262,648 |
| Mar 19, 2026 | 577.00 | 689.00 | 466.00 | 480.00 | 480.00 | -9.43% | 28,748,046 |
| Mar 18, 2026 | 417.00 | 530.00 | 408.00 | 530.00 | 530.00 | 29.90% | 3,683,299 |
| Mar 17, 2026 | 403.00 | 437.00 | 403.00 | 408.00 | 408.00 | 1.75% | 722,988 |
| Mar 16, 2026 | 407.00 | 427.00 | 400.00 | 401.00 | 401.00 | -1.47% | 745,864 |
| Mar 13, 2026 | 402.00 | 419.00 | 383.00 | 407.00 | 407.00 | -3.10% | 1,445,823 |
| Mar 12, 2026 | 485.00 | 600.00 | 419.00 | 420.00 | 420.00 | -9.09% | 17,013,714 |
| Mar 11, 2026 | 356.00 | 462.00 | 356.00 | 462.00 | 462.00 | 29.78% | 1,250,909 |
| Mar 10, 2026 | 367.00 | 373.00 | 353.00 | 356.00 | 356.00 | 1.42% | 90,527 |
| Mar 9, 2026 | 379.00 | 402.00 | 336.00 | 351.00 | 351.00 | -7.87% | 297,539 |
| Mar 6, 2026 | 377.00 | 409.00 | 377.00 | 381.00 | 381.00 | 1.06% | 322,438 |
| Mar 5, 2026 | 350.00 | 436.00 | 350.00 | 377.00 | 377.00 | 10.88% | 1,157,185 |
| Mar 4, 2026 | 424.00 | 427.00 | 336.00 | 340.00 | 340.00 | -20.56% | 740,690 |
| Mar 3, 2026 | 468.00 | 479.00 | 416.00 | 428.00 | 428.00 | -11.39% | 411,793 |
| 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 |