Skip to main content
logo
KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
-575.00 (-21.82%)
At close: Jun 4, 2026

KMPHARMACEUTICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,125.002,675.002,120.002,350.002,350.0014.08%2,970,105
Jun 4, 20262,690.002,715.002,060.002,060.002,060.00-21.82%745,739
Jun 2, 20262,035.002,635.002,035.002,635.002,635.0029.80%443,601
Jun 1, 20262,105.002,230.001,900.002,030.002,030.00-3.56%156,998
May 29, 20262,430.002,430.002,015.002,105.002,105.00-10.81%158,657
May 28, 20262,530.002,540.002,280.002,360.002,360.00-6.72%159,722
May 27, 20262,690.002,702.002,405.002,530.002,530.00-5.95%159,018
May 26, 20262,450.002,775.002,390.002,690.002,690.009.80%406,374
May 22, 20262,510.002,640.002,380.002,450.002,450.000.41%244,869
May 21, 20263,040.003,105.002,440.002,440.002,440.00-19.60%1,256,005
May 20, 20262,370.003,035.002,345.003,035.003,035.0029.98%392,897
May 19, 20262,835.003,010.002,165.002,335.002,335.00-9.67%797,623
Apr 13, 20262,810.002,950.002,570.002,585.002,585.00-6.17%422,193
Apr 10, 20262,875.002,900.002,665.002,755.002,755.00-7.86%449,520
Apr 9, 20263,370.003,370.002,930.002,990.002,990.00-10.08%566,280
Apr 8, 20263,280.003,755.003,195.003,325.003,325.001.53%1,491,046
Apr 7, 20263,400.003,540.003,130.003,275.003,275.00-3.82%637,919
Apr 6, 20264,005.004,005.003,370.003,405.003,405.00-14.98%850,271
Apr 3, 20264,105.004,500.003,805.004,005.004,005.00-1.11%1,176,252
Apr 2, 20264,520.004,900.003,850.004,050.004,050.00-10.89%2,268,206
Apr 1, 20264,310.005,330.003,890.004,545.004,545.0010.85%7,464,560
Mar 31, 20266,850.006,850.004,010.004,100.004,100.00-22.20%12,585,254
Mar 30, 20265,270.005,270.005,270.005,270.005,270.0029.96%143,796
Mar 27, 20263,935.004,055.003,865.004,055.004,055.0029.97%494,526
Mar 26, 20262,450.003,120.002,450.003,120.003,120.0030.00%910,662
Mar 25, 20262,335.002,430.002,260.002,400.002,400.003.00%176,571
Mar 24, 20262,435.002,730.002,330.002,330.002,330.000.22%674,258
Mar 23, 20262,255.002,450.002,160.002,325.002,325.003.10%521,927
Mar 20, 20262,510.002,740.002,230.002,255.002,255.00-6.04%652,529
Mar 19, 20262,885.003,445.002,330.002,400.002,400.00-9.43%5,760,072
Mar 18, 20262,085.002,650.002,040.002,650.002,650.0029.90%736,659
Mar 17, 20262,015.002,185.002,015.002,040.002,040.001.75%144,599
Mar 16, 20262,035.002,135.002,000.002,005.002,005.00-1.47%149,172
Mar 13, 20262,010.002,095.001,915.002,035.002,035.00-3.10%289,693
Mar 12, 20262,425.003,000.002,095.002,100.002,100.00-9.09%3,404,740
Mar 11, 20261,780.002,310.001,780.002,310.002,310.0029.78%250,589
Mar 10, 20261,835.001,865.001,765.001,780.001,780.001.42%18,106
Mar 9, 20261,895.002,010.001,680.001,755.001,755.00-7.87%59,507
Mar 6, 20261,885.002,045.001,885.001,905.001,905.001.06%64,487
Mar 5, 20261,750.002,180.001,750.001,885.001,885.0010.88%233,892
Mar 4, 20262,120.002,135.001,680.001,700.001,700.00-20.56%150,346
Mar 3, 20262,340.002,395.002,080.002,140.002,140.00-11.39%82,518
Feb 27, 20262,580.002,580.002,395.002,415.002,415.00-6.40%92,628
Feb 26, 20262,460.002,800.002,345.002,580.002,580.004.88%332,073
Feb 25, 20262,535.002,590.002,410.002,460.002,460.00-2.77%106,818
Feb 24, 20262,285.002,795.002,220.002,530.002,530.0010.72%582,483
Feb 23, 20262,370.002,370.002,200.002,285.002,285.00-3.59%94,650
Feb 20, 20262,455.002,535.002,300.002,370.002,370.00-3.46%148,916
Feb 19, 20262,685.002,690.002,445.002,455.002,455.00-8.74%156,238
Feb 13, 20262,805.002,950.002,650.002,690.002,690.00-4.10%135,805