KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea · Delayed Price · Currency is KRW 698.00
+16.00 (2.35%)
At close: Sep 14, 2026
KMPHARMACEUTICAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 730.00 | 820.00 | 564.00 | 698.00 | 698.00 | 2.35% | 3,433,477 |
| Sep 11, 2026 | 525.00 | 682.00 | 513.00 | 682.00 | 682.00 | 29.90% | 3,046,847 |
| Sep 10, 2026 | 623.00 | 627.00 | 508.00 | 525.00 | 525.00 | -13.37% | 578,816 |
| Sep 9, 2026 | 669.00 | 835.00 | 570.00 | 606.00 | 606.00 | -6.77% | 2,260,672 |
| Sep 8, 2026 | 1,013.00 | 1,130.00 | 650.00 | 650.00 | 650.00 | -29.58% | 1,874,564 |
| Sep 7, 2026 | 824.00 | 923.00 | 824.00 | 923.00 | 923.00 | 30.00% | 163,796 |
| Sep 4, 2026 | 762.00 | 782.00 | 706.00 | 710.00 | 710.00 | -6.82% | 346,656 |
| Sep 3, 2026 | 800.00 | 882.00 | 717.00 | 762.00 | 762.00 | -18.15% | 625,077 |
| Sep 2, 2026 | 1,283.00 | 1,286.00 | 931.00 | 931.00 | 931.00 | -30.00% | 410,772 |
| Sep 1, 2026 | 1,389.00 | 1,389.00 | 1,251.00 | 1,330.00 | 1,330.00 | -4.25% | 70,931 |
| Aug 31, 2026 | 1,391.00 | 1,449.00 | 1,330.00 | 1,389.00 | 1,389.00 | -0.14% | 19,946 |
| Aug 28, 2026 | 1,394.00 | 1,488.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.22% | 20,555 |
| Aug 27, 2026 | 1,380.00 | 1,520.00 | 1,315.00 | 1,394.00 | 1,394.00 | 1.38% | 74,628 |
| Aug 26, 2026 | 1,500.00 | 1,524.00 | 1,372.00 | 1,375.00 | 1,375.00 | -8.27% | 72,157 |
| Aug 25, 2026 | 1,525.00 | 1,550.00 | 1,373.00 | 1,499.00 | 1,499.00 | -1.45% | 33,383 |
| Aug 24, 2026 | 1,556.00 | 1,556.00 | 1,473.00 | 1,521.00 | 1,521.00 | -2.25% | 13,444 |
| Aug 21, 2026 | 1,680.00 | 1,680.00 | 1,481.00 | 1,556.00 | 1,556.00 | -7.93% | 60,841 |
| Aug 20, 2026 | 1,679.00 | 1,728.00 | 1,650.00 | 1,690.00 | 1,690.00 | 0.48% | 40,909 |
| Aug 19, 2026 | 1,685.00 | 1,755.00 | 1,606.00 | 1,682.00 | 1,682.00 | -0.12% | 50,298 |
| Aug 18, 2026 | 1,750.00 | 1,755.00 | 1,605.00 | 1,684.00 | 1,684.00 | -3.50% | 66,640 |
| Aug 14, 2026 | 1,819.00 | 1,819.00 | 1,715.00 | 1,745.00 | 1,745.00 | -1.08% | 58,304 |
| Aug 13, 2026 | 1,854.00 | 1,854.00 | 1,730.00 | 1,764.00 | 1,764.00 | -2.81% | 66,124 |
| Aug 12, 2026 | 1,730.00 | 1,861.00 | 1,726.00 | 1,815.00 | 1,815.00 | 2.54% | 73,068 |
| Aug 11, 2026 | 1,715.00 | 1,835.00 | 1,693.00 | 1,770.00 | 1,770.00 | 3.45% | 121,205 |
| Aug 10, 2026 | 1,787.00 | 1,880.00 | 1,711.00 | 1,711.00 | 1,711.00 | -4.25% | 118,102 |
| Aug 7, 2026 | 1,892.00 | 1,892.00 | 1,752.00 | 1,787.00 | 1,787.00 | -5.55% | 31,810 |
| Aug 6, 2026 | 1,714.00 | 1,900.00 | 1,653.00 | 1,892.00 | 1,892.00 | 6.11% | 79,376 |
| Aug 5, 2026 | 1,798.00 | 1,910.00 | 1,771.00 | 1,783.00 | 1,783.00 | -0.78% | 63,082 |
| Aug 4, 2026 | 1,714.00 | 1,850.00 | 1,714.00 | 1,797.00 | 1,797.00 | -0.17% | 81,351 |
| Aug 3, 2026 | 1,741.00 | 1,895.00 | 1,701.00 | 1,800.00 | 1,800.00 | - | 138,228 |
| Jul 31, 2026 | 1,788.00 | 1,894.00 | 1,560.00 | 1,800.00 | 1,800.00 | 2.56% | 494,821 |
| Jul 30, 2026 | 1,350.00 | 1,755.00 | 1,350.00 | 1,755.00 | 1,755.00 | 30.00% | 469,669 |
| Jul 29, 2026 | 1,498.00 | 1,530.00 | 1,270.00 | 1,350.00 | 1,350.00 | -7.22% | 30,999 |
| Jul 28, 2026 | 1,501.00 | 1,524.00 | 1,331.00 | 1,455.00 | 1,455.00 | -0.95% | 40,888 |
| Jul 27, 2026 | 1,445.00 | 1,524.00 | 1,357.00 | 1,469.00 | 1,469.00 | 1.66% | 63,479 |
| Jul 24, 2026 | 1,500.00 | 1,506.00 | 1,413.00 | 1,445.00 | 1,445.00 | -4.43% | 12,576 |
| Jul 23, 2026 | 1,435.00 | 1,590.00 | 1,413.00 | 1,512.00 | 1,512.00 | 7.46% | 55,754 |
| Jul 22, 2026 | 1,385.00 | 1,482.00 | 1,385.00 | 1,407.00 | 1,407.00 | 1.59% | 21,119 |
| Jul 21, 2026 | 1,450.00 | 1,552.00 | 1,382.00 | 1,385.00 | 1,385.00 | -4.48% | 34,596 |
| Jul 20, 2026 | 1,466.00 | 1,538.00 | 1,392.00 | 1,450.00 | 1,450.00 | -5.72% | 32,336 |
| Jul 16, 2026 | 1,388.00 | 1,568.00 | 1,311.00 | 1,538.00 | 1,538.00 | 10.89% | 175,638 |
| Jul 15, 2026 | 1,335.00 | 1,543.00 | 1,272.00 | 1,387.00 | 1,387.00 | 10.43% | 114,111 |
| Jul 14, 2026 | 1,203.00 | 1,294.00 | 1,099.00 | 1,256.00 | 1,256.00 | 2.87% | 77,731 |
| Jul 13, 2026 | 1,165.00 | 1,258.00 | 1,165.00 | 1,221.00 | 1,221.00 | -0.25% | 103,172 |
| Jul 10, 2026 | 1,332.00 | 1,380.00 | 1,220.00 | 1,224.00 | 1,224.00 | -8.11% | 86,168 |
| Jul 9, 2026 | 1,375.00 | 1,407.00 | 1,251.00 | 1,332.00 | 1,332.00 | -4.24% | 89,161 |
| Jul 8, 2026 | 1,589.00 | 1,611.00 | 1,355.00 | 1,391.00 | 1,391.00 | -12.46% | 133,997 |
| Jul 7, 2026 | 1,750.00 | 1,756.00 | 1,539.00 | 1,589.00 | 1,589.00 | 3.45% | 102,717 |
| Jul 6, 2026 | 1,513.00 | 1,580.00 | 1,385.00 | 1,536.00 | 1,536.00 | 0.46% | 84,694 |
| Jul 3, 2026 | 1,660.00 | 1,776.00 | 1,460.00 | 1,529.00 | 1,529.00 | -7.72% | 78,070 |