KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea · Delayed Price · Currency is KRW 645.00
+9.00 (1.42%)
Last updated: Sep 19, 2025, 9:41 AM KST
KMPHARMACEUTICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 674.00 | 685.00 | 658.00 | 685.00 | 685.00 | 1.63% | 65,657 |
| Sep 2, 2025 | 637.00 | 680.00 | 637.00 | 674.00 | 674.00 | 5.81% | 139,452 |
| Sep 1, 2025 | 651.00 | 653.00 | 636.00 | 637.00 | 637.00 | -2.15% | 99,749 |
| Aug 29, 2025 | 642.00 | 651.00 | 636.00 | 651.00 | 651.00 | 1.40% | 37,648 |
| Aug 28, 2025 | 637.00 | 642.00 | 631.00 | 642.00 | 642.00 | 0.78% | 43,446 |
| Aug 27, 2025 | 651.00 | 659.00 | 637.00 | 637.00 | 637.00 | -2.15% | 52,231 |
| Aug 26, 2025 | 636.00 | 664.00 | 636.00 | 651.00 | 651.00 | 2.36% | 57,893 |
| Aug 25, 2025 | 641.00 | 719.00 | 636.00 | 636.00 | 636.00 | 0.32% | 658,196 |
| Aug 22, 2025 | 615.00 | 647.00 | 615.00 | 634.00 | 634.00 | 3.09% | 41,696 |
| Aug 21, 2025 | 615.00 | 635.00 | 613.00 | 615.00 | 615.00 | 0.33% | 43,862 |
| Aug 20, 2025 | 612.00 | 630.00 | 612.00 | 613.00 | 613.00 | 0.16% | 54,502 |
| Aug 19, 2025 | 620.00 | 620.00 | 611.00 | 612.00 | 612.00 | -1.29% | 37,824 |
| Aug 18, 2025 | 621.00 | 621.00 | 616.00 | 620.00 | 620.00 | -0.16% | 22,185 |
| Aug 14, 2025 | 634.00 | 645.00 | 620.00 | 621.00 | 621.00 | -2.05% | 19,989 |
| Aug 13, 2025 | 617.00 | 635.00 | 616.00 | 634.00 | 634.00 | 2.92% | 27,737 |
| Aug 12, 2025 | 621.00 | 630.00 | 614.00 | 616.00 | 616.00 | -1.60% | 30,234 |
| Aug 11, 2025 | 613.00 | 643.00 | 613.00 | 626.00 | 626.00 | 2.12% | 40,364 |
| Aug 8, 2025 | 621.00 | 636.00 | 610.00 | 613.00 | 613.00 | -1.29% | 103,093 |
| Aug 7, 2025 | 648.00 | 658.00 | 621.00 | 621.00 | 621.00 | -4.17% | 24,385 |
| Aug 6, 2025 | 646.00 | 650.00 | 633.00 | 648.00 | 648.00 | 2.37% | 32,812 |
| Aug 5, 2025 | 613.00 | 643.00 | 613.00 | 633.00 | 633.00 | 3.26% | 33,683 |
| Aug 4, 2025 | 615.00 | 628.00 | 603.00 | 613.00 | 613.00 | -2.39% | 32,321 |
| Aug 1, 2025 | 640.00 | 656.00 | 615.00 | 628.00 | 628.00 | -1.26% | 47,526 |
| Jul 31, 2025 | 663.00 | 666.00 | 630.00 | 636.00 | 636.00 | -4.93% | 110,965 |
| Jul 30, 2025 | 658.00 | 674.00 | 648.00 | 669.00 | 669.00 | 1.67% | 75,111 |
| Jul 29, 2025 | 645.00 | 671.00 | 636.00 | 658.00 | 658.00 | 2.49% | 162,939 |
| Jul 28, 2025 | 624.00 | 644.00 | 607.00 | 642.00 | 642.00 | 2.88% | 61,790 |
| Jul 25, 2025 | 627.00 | 633.00 | 622.00 | 624.00 | 624.00 | -1.42% | 20,881 |
| Jul 24, 2025 | 639.00 | 639.00 | 627.00 | 633.00 | 633.00 | -0.78% | 30,546 |
| Jul 23, 2025 | 655.00 | 661.00 | 638.00 | 638.00 | 638.00 | -3.48% | 86,100 |
| Jul 22, 2025 | 642.00 | 666.00 | 625.00 | 661.00 | 661.00 | 2.96% | 166,524 |
| Jul 21, 2025 | 648.00 | 650.00 | 623.00 | 642.00 | 642.00 | 3.05% | 119,373 |
| Jul 18, 2025 | 634.00 | 649.00 | 623.00 | 623.00 | 623.00 | -1.27% | 63,312 |
| Jul 17, 2025 | 635.00 | 657.00 | 617.00 | 631.00 | 631.00 | 0.16% | 96,460 |
| Jul 16, 2025 | 631.00 | 650.00 | 625.00 | 630.00 | 630.00 | -0.16% | 33,261 |
| Jul 15, 2025 | 642.00 | 644.00 | 630.00 | 631.00 | 631.00 | -1.71% | 82,345 |
| Jul 14, 2025 | 649.00 | 656.00 | 636.00 | 642.00 | 642.00 | -1.08% | 155,718 |
| Jul 11, 2025 | 653.00 | 653.00 | 631.00 | 649.00 | 649.00 | 1.56% | 144,346 |