KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea · Delayed Price · Currency is KRW 1,815.00
+45.00 (2.54%)
At close: Aug 12, 2026
KMPHARMACEUTICAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |