Skip to main content
Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,710.00
+130.00 (1.98%)
At close: Dec 5, 2025

Komipharm International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,520.006,720.006,480.006,710.006,710.001.98%157,121
Dec 4, 20256,900.007,000.006,490.006,580.006,580.00-4.22%355,484
Dec 3, 20256,650.006,900.006,520.006,870.006,870.004.25%341,072
Dec 2, 20256,370.006,780.006,310.006,590.006,590.004.27%390,111
Dec 1, 20256,250.006,330.006,210.006,320.006,320.001.44%115,673
Nov 28, 20256,160.006,260.006,150.006,230.006,230.000.97%117,726
Nov 27, 20256,190.006,290.006,050.006,170.006,170.00-0.96%132,039
Nov 26, 20256,120.006,260.005,960.006,230.006,230.003.66%228,604
Nov 25, 20256,090.006,190.005,910.006,010.006,010.000.33%227,654
Nov 24, 20256,120.006,200.005,950.005,990.005,990.00-1.80%94,806
Nov 21, 20256,130.006,130.005,960.006,100.006,100.00-1.13%138,636
Nov 20, 20256,200.006,300.006,120.006,170.006,170.00-0.80%100,547
Nov 19, 20256,080.006,370.005,950.006,220.006,220.005.25%233,880
Nov 18, 20256,070.006,080.005,880.005,910.005,910.00-2.64%127,863
Nov 17, 20256,170.006,240.005,970.006,070.006,070.00-0.16%134,369
Nov 14, 20256,020.006,170.005,990.006,080.006,080.00-0.65%81,192
Nov 13, 20256,250.006,310.006,090.006,120.006,120.00-1.61%120,910
Nov 12, 20256,120.006,260.006,040.006,220.006,220.002.64%135,716
Nov 11, 20256,290.006,300.006,010.006,060.006,060.00-4.11%119,739
Nov 10, 20255,980.006,350.005,890.006,320.006,320.007.30%187,650
Nov 7, 20255,950.006,020.005,790.005,890.005,890.00-1.17%159,550
Nov 6, 20256,370.006,420.005,900.005,960.005,960.00-5.70%197,117
Nov 5, 20255,900.006,370.005,650.006,320.006,320.007.12%416,165
Nov 4, 20255,960.005,970.005,830.005,900.005,900.00-1.01%114,115
Nov 3, 20256,040.006,100.005,870.005,960.005,960.00-1.32%219,570
Oct 31, 20256,070.006,220.006,020.006,040.006,040.00-0.33%128,942
Oct 30, 20256,140.006,200.006,050.006,060.006,060.00-1.30%123,015
Oct 29, 20256,210.006,280.006,120.006,140.006,140.00-1.13%93,134
Oct 28, 20256,160.006,460.006,150.006,210.006,210.000.49%148,284
Oct 27, 20256,130.006,230.006,100.006,180.006,180.000.82%97,034
Oct 24, 20256,210.006,210.006,010.006,130.006,130.00-1.29%111,701
Oct 23, 20256,130.006,310.006,060.006,210.006,210.001.31%72,540
Oct 22, 20256,270.006,270.006,000.006,130.006,130.00-0.33%131,894
Oct 21, 20256,320.006,390.006,130.006,150.006,150.00-2.69%173,227
Oct 20, 20256,180.006,430.006,150.006,320.006,320.002.43%104,408
Oct 17, 20256,400.006,410.006,160.006,170.006,170.00-3.29%106,915
Oct 16, 20256,150.006,420.006,040.006,380.006,380.003.74%161,091
Oct 15, 20256,180.006,290.006,100.006,150.006,150.00-0.49%112,124
Oct 14, 20256,390.006,500.006,130.006,180.006,180.00-3.59%239,503
Oct 13, 20256,450.006,450.006,210.006,410.006,410.00-0.62%104,326
Oct 10, 20256,590.006,600.006,370.006,450.006,450.00-2.12%113,543
Oct 2, 20256,460.006,610.006,420.006,590.006,590.002.17%80,570
Oct 1, 20256,450.006,520.006,300.006,450.006,450.002.38%65,146
Sep 30, 20256,300.006,390.006,150.006,300.006,300.00-180,126
Sep 29, 20256,440.006,570.006,300.006,300.006,300.00-2.17%126,913
Sep 26, 20256,470.006,550.006,400.006,440.006,440.00-0.31%133,214
Sep 25, 20256,860.006,900.006,440.006,460.006,460.00-5.83%203,183
Sep 24, 20256,730.006,890.006,640.006,860.006,860.001.78%116,734
Sep 23, 20256,560.006,790.006,500.006,740.006,740.002.90%120,050
Sep 22, 20256,640.006,680.006,540.006,550.006,550.00-1.36%135,964
Sep 19, 20256,710.006,760.006,570.006,640.006,640.00-1.04%133,727
Sep 18, 20256,840.006,940.006,590.006,710.006,710.00-0.59%151,385
Sep 17, 20256,800.006,950.006,730.006,750.006,750.00-2.17%204,624
Sep 16, 20256,980.006,990.006,730.006,900.006,900.00-1.15%295,290
Sep 15, 20256,610.007,030.006,610.006,980.006,980.006.40%474,137
Sep 12, 20256,570.006,580.006,420.006,560.006,560.001.08%181,556
Sep 11, 20256,630.006,790.006,480.006,490.006,490.00-2.11%281,135
Sep 10, 20256,650.006,730.006,450.006,630.006,630.00-0.30%145,719
Sep 9, 20256,790.006,850.006,200.006,650.006,650.00-4.73%705,414
Sep 8, 20256,450.007,060.006,420.006,980.006,980.008.22%699,194
Sep 5, 20256,360.006,560.006,340.006,450.006,450.001.42%241,438
Sep 4, 20256,360.006,440.006,270.006,360.006,360.00-126,156
Sep 3, 20256,360.006,460.006,220.006,360.006,360.00-0.16%189,073
Sep 2, 20256,170.006,390.006,020.006,370.006,370.004.94%364,722
Sep 1, 20255,980.006,170.005,930.006,070.006,070.001.68%252,769
Aug 29, 20256,020.006,020.005,820.005,970.005,970.00-0.33%245,376
Aug 28, 20255,630.005,990.005,610.005,990.005,990.006.39%336,275
Aug 27, 20255,700.005,700.005,520.005,630.005,630.00-0.35%110,094
Aug 26, 20255,630.005,690.005,550.005,650.005,650.000.36%82,177
Aug 25, 20255,540.005,700.005,530.005,630.005,630.001.99%108,731
Aug 22, 20255,300.005,550.005,250.005,520.005,520.004.55%92,580
Aug 21, 20255,360.005,500.005,270.005,280.005,280.00-1.12%70,531
Aug 20, 20255,340.005,390.005,250.005,340.005,340.00-0.93%74,306
Aug 19, 20255,540.005,580.005,380.005,390.005,390.00-2.71%92,612
Aug 18, 20255,600.005,650.005,510.005,540.005,540.00-1.42%56,023
Aug 14, 20255,600.005,680.005,560.005,620.005,620.000.36%29,190
Aug 13, 20255,770.005,770.005,520.005,600.005,600.00-1.75%120,621
Aug 12, 20255,620.005,750.005,530.005,700.005,700.001.42%84,992
Aug 11, 20255,810.005,830.005,610.005,620.005,620.00-2.77%166,614
Aug 8, 20255,410.005,790.005,370.005,780.005,780.006.64%276,024
Aug 7, 20255,310.005,440.005,310.005,420.005,420.002.07%81,321
Aug 6, 20255,260.005,330.005,170.005,310.005,310.000.95%36,299
Aug 5, 20255,280.005,340.005,220.005,260.005,260.000.19%51,620
Aug 4, 20255,140.005,290.005,140.005,250.005,250.001.35%59,407
Aug 1, 20255,300.005,300.005,160.005,180.005,180.00-2.08%114,656
Jul 31, 20255,290.005,310.005,210.005,290.005,290.001.15%57,494
Jul 30, 20255,220.005,300.005,200.005,230.005,230.00-0.57%49,214
Jul 29, 20255,170.005,300.005,150.005,260.005,260.000.77%72,072
Jul 28, 20255,330.005,340.005,160.005,220.005,220.00-0.95%97,068
Jul 25, 20255,350.005,410.005,230.005,270.005,270.00-1.50%115,978
Jul 24, 20255,330.005,440.005,300.005,350.005,350.000.56%68,252
Jul 23, 20255,300.005,460.005,300.005,320.005,320.00-0.56%81,230
Jul 22, 20255,440.005,540.005,300.005,350.005,350.00-1.47%140,853
Jul 21, 20255,580.005,590.005,370.005,430.005,430.00-2.69%193,283
Jul 18, 20255,490.005,700.005,400.005,580.005,580.002.39%235,826
Jul 17, 20255,340.005,490.005,260.005,450.005,450.002.25%107,926
Jul 16, 20255,390.005,440.005,300.005,330.005,330.00-0.93%166,566
Jul 15, 20255,480.005,850.005,320.005,380.005,380.00-0.19%1,003,457
Jul 14, 20255,530.005,530.005,330.005,390.005,390.00-1.10%69,390
Jul 11, 20255,520.005,530.005,340.005,450.005,450.00-83,463