KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea · Delayed Price · Currency is KRW 1,385.00
-65.00 (-4.48%)
At close: Jul 21, 2026
KMPHARMACEUTICAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,799.00 | 1,843.00 | 1,648.00 | 1,657.00 | 1,657.00 | -7.94% | 159,613 |
| Jul 1, 2026 | 1,848.00 | 1,910.00 | 1,756.00 | 1,800.00 | 1,800.00 | -2.60% | 27,816 |
| Jun 30, 2026 | 1,885.00 | 1,885.00 | 1,726.00 | 1,848.00 | 1,848.00 | 3.53% | 45,171 |
| Jun 29, 2026 | 1,727.00 | 1,874.00 | 1,680.00 | 1,785.00 | 1,785.00 | 2.06% | 40,574 |
| Jun 26, 2026 | 1,725.00 | 1,810.00 | 1,670.00 | 1,749.00 | 1,749.00 | 1.39% | 75,684 |
| Jun 25, 2026 | 1,792.00 | 1,840.00 | 1,725.00 | 1,725.00 | 1,725.00 | -3.74% | 37,173 |
| Jun 24, 2026 | 1,781.00 | 1,910.00 | 1,736.00 | 1,792.00 | 1,792.00 | 0.06% | 74,002 |
| Jun 23, 2026 | 1,824.00 | 2,240.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.81% | 511,344 |
| Jun 22, 2026 | 1,880.00 | 1,995.00 | 1,800.00 | 1,824.00 | 1,824.00 | -4.50% | 53,178 |
| Jun 19, 2026 | 1,960.00 | 1,961.00 | 1,885.00 | 1,910.00 | 1,910.00 | -4.02% | 70,070 |
| Jun 18, 2026 | 2,030.00 | 2,070.00 | 1,960.00 | 1,990.00 | 1,990.00 | -2.69% | 66,267 |
| Jun 17, 2026 | 2,005.00 | 2,055.00 | 1,990.00 | 2,045.00 | 2,045.00 | 2.00% | 46,430 |
| Jun 16, 2026 | 2,080.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.61% | 103,683 |
| Jun 15, 2026 | 2,245.00 | 2,245.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.24% | 105,807 |
| Jun 12, 2026 | 2,195.00 | 2,205.00 | 2,050.00 | 2,085.00 | 2,085.00 | -3.70% | 206,208 |
| Jun 11, 2026 | 2,070.00 | 2,245.00 | 2,060.00 | 2,165.00 | 2,165.00 | 1.41% | 85,220 |
| Jun 10, 2026 | 2,210.00 | 2,590.00 | 2,135.00 | 2,135.00 | 2,135.00 | -0.70% | 543,635 |
| Jun 9, 2026 | 2,060.00 | 2,195.00 | 2,050.00 | 2,150.00 | 2,150.00 | 6.44% | 115,265 |
| Jun 8, 2026 | 2,135.00 | 2,245.00 | 2,005.00 | 2,020.00 | 2,020.00 | -14.04% | 294,147 |
| Jun 5, 2026 | 2,125.00 | 2,675.00 | 2,120.00 | 2,350.00 | 2,350.00 | 14.08% | 2,970,105 |
| Jun 4, 2026 | 2,690.00 | 2,715.00 | 2,060.00 | 2,060.00 | 2,060.00 | -21.82% | 745,739 |
| Jun 2, 2026 | 2,035.00 | 2,635.00 | 2,035.00 | 2,635.00 | 2,635.00 | 29.80% | 443,601 |
| Jun 1, 2026 | 2,105.00 | 2,230.00 | 1,900.00 | 2,030.00 | 2,030.00 | -3.56% | 156,998 |
| May 29, 2026 | 2,430.00 | 2,430.00 | 2,015.00 | 2,105.00 | 2,105.00 | -10.81% | 158,657 |
| May 28, 2026 | 2,530.00 | 2,540.00 | 2,280.00 | 2,360.00 | 2,360.00 | -6.72% | 159,722 |
| May 27, 2026 | 2,690.00 | 2,702.00 | 2,405.00 | 2,530.00 | 2,530.00 | -5.95% | 159,018 |
| May 26, 2026 | 2,450.00 | 2,775.00 | 2,390.00 | 2,690.00 | 2,690.00 | 9.80% | 406,374 |
| May 22, 2026 | 2,510.00 | 2,640.00 | 2,380.00 | 2,450.00 | 2,450.00 | 0.41% | 244,869 |
| May 21, 2026 | 3,040.00 | 3,105.00 | 2,440.00 | 2,440.00 | 2,440.00 | -19.60% | 1,256,005 |
| May 20, 2026 | 2,370.00 | 3,035.00 | 2,345.00 | 3,035.00 | 3,035.00 | 29.98% | 392,897 |
| May 19, 2026 | 2,835.00 | 3,010.00 | 2,165.00 | 2,335.00 | 2,335.00 | -9.67% | 797,623 |
| Apr 13, 2026 | 2,810.00 | 2,950.00 | 2,570.00 | 2,585.00 | 2,585.00 | -6.17% | 422,193 |
| Apr 10, 2026 | 2,875.00 | 2,900.00 | 2,665.00 | 2,755.00 | 2,755.00 | -7.86% | 449,520 |
| Apr 9, 2026 | 3,370.00 | 3,370.00 | 2,930.00 | 2,990.00 | 2,990.00 | -10.08% | 566,280 |
| Apr 8, 2026 | 3,280.00 | 3,755.00 | 3,195.00 | 3,325.00 | 3,325.00 | 1.53% | 1,491,046 |
| Apr 7, 2026 | 3,400.00 | 3,540.00 | 3,130.00 | 3,275.00 | 3,275.00 | -3.82% | 637,919 |
| Apr 6, 2026 | 4,005.00 | 4,005.00 | 3,370.00 | 3,405.00 | 3,405.00 | -14.98% | 850,271 |
| Apr 3, 2026 | 4,105.00 | 4,500.00 | 3,805.00 | 4,005.00 | 4,005.00 | -1.11% | 1,176,252 |
| Apr 2, 2026 | 4,520.00 | 4,900.00 | 3,850.00 | 4,050.00 | 4,050.00 | -10.89% | 2,268,206 |