Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea
· Delayed Price · Currency is KRW 8,350.00
-60.00 (-0.71%)
At close: Mar 6, 2026
Komipharm International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,310.00 | 8,540.00 | 8,150.00 | 8,350.00 | 8,350.00 | -0.71% | 224,623 |
| Mar 5, 2026 | 8,350.00 | 8,690.00 | 8,100.00 | 8,410.00 | 8,410.00 | 6.46% | 386,944 |
| Mar 4, 2026 | 8,620.00 | 8,760.00 | 7,700.00 | 7,900.00 | 7,900.00 | -11.24% | 778,412 |
| Mar 3, 2026 | 8,890.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.00% | 438,607 |
| Feb 27, 2026 | 9,400.00 | 9,480.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.77% | 427,362 |
| Feb 26, 2026 | 9,010.00 | 9,420.00 | 8,950.00 | 9,060.00 | 9,060.00 | 0.67% | 332,031 |
| Feb 25, 2026 | 9,240.00 | 9,730.00 | 8,820.00 | 9,000.00 | 9,000.00 | -2.70% | 633,178 |
| Feb 24, 2026 | 8,840.00 | 9,390.00 | 8,800.00 | 9,250.00 | 9,250.00 | 5.35% | 496,688 |
| Feb 23, 2026 | 8,490.00 | 8,850.00 | 8,410.00 | 8,780.00 | 8,780.00 | 3.42% | 402,850 |
| Feb 20, 2026 | 9,300.00 | 9,400.00 | 8,000.00 | 8,490.00 | 8,490.00 | -7.42% | 1,231,273 |
| Feb 19, 2026 | 9,550.00 | 9,690.00 | 9,050.00 | 9,170.00 | 9,170.00 | -3.98% | 642,866 |
| Feb 13, 2026 | 8,550.00 | 9,860.00 | 8,500.00 | 9,550.00 | 9,550.00 | 13.02% | 1,876,913 |
| Feb 12, 2026 | 8,340.00 | 8,600.00 | 8,300.00 | 8,450.00 | 8,450.00 | 2.05% | 265,396 |
| Feb 11, 2026 | 8,350.00 | 8,590.00 | 8,240.00 | 8,280.00 | 8,280.00 | -0.84% | 326,411 |
| Feb 10, 2026 | 7,850.00 | 8,430.00 | 7,850.00 | 8,350.00 | 8,350.00 | 7.46% | 562,887 |
| Feb 9, 2026 | 7,710.00 | 7,840.00 | 7,500.00 | 7,770.00 | 7,770.00 | 3.60% | 240,629 |
| Feb 6, 2026 | 7,790.00 | 7,790.00 | 7,370.00 | 7,500.00 | 7,500.00 | -4.58% | 362,194 |
| Feb 5, 2026 | 8,370.00 | 8,620.00 | 7,780.00 | 7,860.00 | 7,860.00 | -6.98% | 526,031 |
| Feb 4, 2026 | 7,280.00 | 8,900.00 | 7,270.00 | 8,450.00 | 8,450.00 | 15.44% | 2,238,928 |
| Feb 3, 2026 | 7,200.00 | 7,410.00 | 7,130.00 | 7,320.00 | 7,320.00 | 3.24% | 258,023 |
| Feb 2, 2026 | 7,200.00 | 7,260.00 | 6,930.00 | 7,090.00 | 7,090.00 | -0.56% | 199,782 |
| Jan 30, 2026 | 7,200.00 | 7,210.00 | 7,000.00 | 7,130.00 | 7,130.00 | -0.56% | 198,719 |
| Jan 29, 2026 | 7,040.00 | 7,230.00 | 6,900.00 | 7,170.00 | 7,170.00 | 1.41% | 256,623 |
| Jan 28, 2026 | 7,390.00 | 7,460.00 | 7,000.00 | 7,070.00 | 7,070.00 | -3.81% | 309,720 |
| Jan 27, 2026 | 7,370.00 | 7,690.00 | 7,320.00 | 7,350.00 | 7,350.00 | - | 253,066 |
| Jan 26, 2026 | 7,320.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,350.00 | 2.37% | 225,538 |
| Jan 23, 2026 | 6,970.00 | 7,250.00 | 6,860.00 | 7,180.00 | 7,180.00 | 3.31% | 187,514 |
| Jan 22, 2026 | 6,980.00 | 7,020.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1.46% | 264,952 |
| Jan 21, 2026 | 7,340.00 | 7,380.00 | 6,850.00 | 6,850.00 | 6,850.00 | -7.68% | 474,239 |
| Jan 20, 2026 | 7,530.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.46% | 198,631 |
| Jan 19, 2026 | 7,650.00 | 7,750.00 | 7,420.00 | 7,530.00 | 7,530.00 | 0.40% | 273,747 |
| Jan 16, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.40% | 258,520 |
| Jan 15, 2026 | 7,480.00 | 7,610.00 | 7,330.00 | 7,470.00 | 7,470.00 | -1.06% | 273,181 |
| Jan 14, 2026 | 7,830.00 | 7,830.00 | 7,520.00 | 7,550.00 | 7,550.00 | -2.83% | 233,824 |
| Jan 13, 2026 | 7,900.00 | 8,000.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.65% | 206,860 |
| Jan 12, 2026 | 8,180.00 | 8,290.00 | 7,900.00 | 7,900.00 | 7,900.00 | -3.66% | 270,912 |
| Jan 9, 2026 | 8,350.00 | 8,380.00 | 8,090.00 | 8,200.00 | 8,200.00 | -1.80% | 177,018 |
| Jan 8, 2026 | 8,370.00 | 8,400.00 | 7,950.00 | 8,350.00 | 8,350.00 | 0.12% | 313,381 |
| Jan 7, 2026 | 8,050.00 | 8,400.00 | 8,050.00 | 8,340.00 | 8,340.00 | 3.86% | 387,930 |
| Jan 6, 2026 | 7,750.00 | 8,130.00 | 7,680.00 | 8,030.00 | 8,030.00 | 3.61% | 467,581 |
| Jan 5, 2026 | 7,540.00 | 7,870.00 | 7,470.00 | 7,750.00 | 7,750.00 | 2.92% | 433,387 |
| Jan 2, 2026 | 7,060.00 | 7,760.00 | 7,060.00 | 7,530.00 | 7,530.00 | 7.26% | 493,024 |
| Dec 30, 2025 | 6,830.00 | 7,150.00 | 6,780.00 | 7,020.00 | 7,020.00 | 3.69% | 195,567 |
| Dec 29, 2025 | 6,700.00 | 6,880.00 | 6,670.00 | 6,770.00 | 6,770.00 | 1.20% | 134,084 |
| Dec 26, 2025 | 6,810.00 | 6,870.00 | 6,650.00 | 6,690.00 | 6,690.00 | -1.76% | 112,184 |
| Dec 24, 2025 | 6,800.00 | 6,960.00 | 6,770.00 | 6,810.00 | 6,810.00 | 0.15% | 68,095 |
| Dec 23, 2025 | 6,790.00 | 6,880.00 | 6,670.00 | 6,800.00 | 6,800.00 | 0.15% | 69,373 |
| Dec 22, 2025 | 6,810.00 | 6,910.00 | 6,740.00 | 6,790.00 | 6,790.00 | - | 120,677 |
| Dec 19, 2025 | 6,650.00 | 6,880.00 | 6,650.00 | 6,790.00 | 6,790.00 | 2.72% | 125,108 |
| Dec 18, 2025 | 6,800.00 | 6,810.00 | 6,610.00 | 6,610.00 | 6,610.00 | -3.64% | 192,323 |
| Dec 17, 2025 | 6,970.00 | 6,990.00 | 6,740.00 | 6,860.00 | 6,860.00 | -1.58% | 128,609 |
| Dec 16, 2025 | 6,940.00 | 7,010.00 | 6,830.00 | 6,970.00 | 6,970.00 | 0.87% | 221,557 |
| Dec 15, 2025 | 7,140.00 | 7,140.00 | 6,900.00 | 6,910.00 | 6,910.00 | -3.22% | 208,963 |
| Dec 12, 2025 | 7,130.00 | 7,230.00 | 6,960.00 | 7,140.00 | 7,140.00 | 0.14% | 184,627 |
| Dec 11, 2025 | 7,080.00 | 7,290.00 | 7,030.00 | 7,130.00 | 7,130.00 | 0.85% | 233,392 |
| Dec 10, 2025 | 7,250.00 | 7,370.00 | 6,990.00 | 7,070.00 | 7,070.00 | -1.67% | 281,604 |
| Dec 9, 2025 | 6,500.00 | 7,210.00 | 6,490.00 | 7,190.00 | 7,190.00 | 9.77% | 767,613 |
| Dec 8, 2025 | 6,750.00 | 6,900.00 | 6,500.00 | 6,550.00 | 6,550.00 | -2.38% | 139,869 |
| Dec 5, 2025 | 6,520.00 | 6,720.00 | 6,480.00 | 6,710.00 | 6,710.00 | 1.98% | 157,121 |
| Dec 4, 2025 | 6,900.00 | 7,000.00 | 6,490.00 | 6,580.00 | 6,580.00 | -4.22% | 355,484 |
| Dec 3, 2025 | 6,650.00 | 6,900.00 | 6,520.00 | 6,870.00 | 6,870.00 | 4.25% | 341,072 |
| Dec 2, 2025 | 6,370.00 | 6,780.00 | 6,310.00 | 6,590.00 | 6,590.00 | 4.27% | 390,111 |
| Dec 1, 2025 | 6,250.00 | 6,330.00 | 6,210.00 | 6,320.00 | 6,320.00 | 1.44% | 115,673 |
| Nov 28, 2025 | 6,160.00 | 6,260.00 | 6,150.00 | 6,230.00 | 6,230.00 | 0.97% | 117,726 |
| Nov 27, 2025 | 6,190.00 | 6,290.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.96% | 132,039 |
| Nov 26, 2025 | 6,120.00 | 6,260.00 | 5,960.00 | 6,230.00 | 6,230.00 | 3.66% | 228,604 |
| Nov 25, 2025 | 6,090.00 | 6,190.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.33% | 227,654 |
| Nov 24, 2025 | 6,120.00 | 6,200.00 | 5,950.00 | 5,990.00 | 5,990.00 | -1.80% | 94,806 |
| Nov 21, 2025 | 6,130.00 | 6,130.00 | 5,960.00 | 6,100.00 | 6,100.00 | -1.13% | 138,636 |
| Nov 20, 2025 | 6,200.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.80% | 100,547 |
| Nov 19, 2025 | 6,080.00 | 6,370.00 | 5,950.00 | 6,220.00 | 6,220.00 | 5.25% | 233,880 |
| Nov 18, 2025 | 6,070.00 | 6,080.00 | 5,880.00 | 5,910.00 | 5,910.00 | -2.64% | 127,863 |
| Nov 17, 2025 | 6,170.00 | 6,240.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.16% | 134,369 |
| Nov 14, 2025 | 6,020.00 | 6,170.00 | 5,990.00 | 6,080.00 | 6,080.00 | -0.65% | 81,192 |
| Nov 13, 2025 | 6,250.00 | 6,310.00 | 6,090.00 | 6,120.00 | 6,120.00 | -1.61% | 120,910 |
| Nov 12, 2025 | 6,120.00 | 6,260.00 | 6,040.00 | 6,220.00 | 6,220.00 | 2.64% | 135,716 |
| Nov 11, 2025 | 6,290.00 | 6,300.00 | 6,010.00 | 6,060.00 | 6,060.00 | -4.11% | 119,739 |
| Nov 10, 2025 | 5,980.00 | 6,350.00 | 5,890.00 | 6,320.00 | 6,320.00 | 7.30% | 187,650 |
| Nov 7, 2025 | 5,950.00 | 6,020.00 | 5,790.00 | 5,890.00 | 5,890.00 | -1.17% | 159,550 |
| Nov 6, 2025 | 6,370.00 | 6,420.00 | 5,900.00 | 5,960.00 | 5,960.00 | -5.70% | 197,117 |
| Nov 5, 2025 | 5,900.00 | 6,370.00 | 5,650.00 | 6,320.00 | 6,320.00 | 7.12% | 416,165 |
| Nov 4, 2025 | 5,960.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | -1.01% | 114,115 |
| Nov 3, 2025 | 6,040.00 | 6,100.00 | 5,870.00 | 5,960.00 | 5,960.00 | -1.32% | 219,570 |
| Oct 31, 2025 | 6,070.00 | 6,220.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.33% | 128,942 |
| Oct 30, 2025 | 6,140.00 | 6,200.00 | 6,050.00 | 6,060.00 | 6,060.00 | -1.30% | 123,015 |
| Oct 29, 2025 | 6,210.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.13% | 93,134 |
| Oct 28, 2025 | 6,160.00 | 6,460.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.49% | 148,284 |
| Oct 27, 2025 | 6,130.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.82% | 97,034 |
| Oct 24, 2025 | 6,210.00 | 6,210.00 | 6,010.00 | 6,130.00 | 6,130.00 | -1.29% | 111,701 |
| Oct 23, 2025 | 6,130.00 | 6,310.00 | 6,060.00 | 6,210.00 | 6,210.00 | 1.31% | 72,540 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.33% | 131,894 |
| Oct 21, 2025 | 6,320.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | -2.69% | 173,227 |
| Oct 20, 2025 | 6,180.00 | 6,430.00 | 6,150.00 | 6,320.00 | 6,320.00 | 2.43% | 104,408 |
| Oct 17, 2025 | 6,400.00 | 6,410.00 | 6,160.00 | 6,170.00 | 6,170.00 | -3.29% | 106,915 |
| Oct 16, 2025 | 6,150.00 | 6,420.00 | 6,040.00 | 6,380.00 | 6,380.00 | 3.74% | 161,091 |
| Oct 15, 2025 | 6,180.00 | 6,290.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.49% | 112,124 |
| Oct 14, 2025 | 6,390.00 | 6,500.00 | 6,130.00 | 6,180.00 | 6,180.00 | -3.59% | 239,503 |
| Oct 13, 2025 | 6,450.00 | 6,450.00 | 6,210.00 | 6,410.00 | 6,410.00 | -0.62% | 104,326 |
| Oct 10, 2025 | 6,590.00 | 6,600.00 | 6,370.00 | 6,450.00 | 6,450.00 | -2.12% | 113,543 |
| Oct 2, 2025 | 6,460.00 | 6,610.00 | 6,420.00 | 6,590.00 | 6,590.00 | 2.17% | 80,570 |