Komipharm International Co., Ltd. (KOSDAQ:041960)
South Korea
· Delayed Price · Currency is KRW 9,870.00
-170.00 (-1.69%)
Apr 29, 2026, 11:40 AM KST
Komipharm International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,050.00 | 10,150.00 | 9,870.00 | 10,040.00 | 10,040.00 | - | 215,187 |
| Apr 27, 2026 | 9,990.00 | 10,300.00 | 9,700.00 | 10,040.00 | 10,040.00 | 1.93% | 460,621 |
| Apr 24, 2026 | 9,160.00 | 10,070.00 | 9,090.00 | 9,850.00 | 9,850.00 | 7.53% | 502,496 |
| Apr 23, 2026 | 9,340.00 | 9,420.00 | 9,060.00 | 9,160.00 | 9,160.00 | -1.61% | 309,280 |
| Apr 22, 2026 | 9,740.00 | 9,750.00 | 9,190.00 | 9,310.00 | 9,310.00 | -3.32% | 397,979 |
| Apr 21, 2026 | 10,130.00 | 10,130.00 | 9,590.00 | 9,630.00 | 9,630.00 | -3.51% | 417,133 |
| Apr 20, 2026 | 10,200.00 | 10,290.00 | 9,900.00 | 9,980.00 | 9,980.00 | -3.20% | 552,470 |
| Apr 17, 2026 | 9,550.00 | 10,790.00 | 9,400.00 | 10,310.00 | 10,310.00 | 13.17% | 2,443,838 |
| Apr 16, 2026 | 8,970.00 | 9,280.00 | 8,700.00 | 9,110.00 | 9,110.00 | 1.56% | 304,256 |
| Apr 15, 2026 | 8,450.00 | 9,220.00 | 8,450.00 | 8,970.00 | 8,970.00 | 5.53% | 605,960 |
| Apr 14, 2026 | 8,380.00 | 8,560.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3.53% | 204,582 |
| Apr 13, 2026 | 8,280.00 | 8,480.00 | 8,150.00 | 8,210.00 | 8,210.00 | -2.38% | 233,500 |
| Apr 10, 2026 | 8,590.00 | 8,730.00 | 8,410.00 | 8,410.00 | 8,410.00 | -0.71% | 248,338 |
| Apr 9, 2026 | 7,870.00 | 8,670.00 | 7,810.00 | 8,470.00 | 8,470.00 | 7.76% | 587,124 |
| Apr 8, 2026 | 7,900.00 | 8,090.00 | 7,630.00 | 7,860.00 | 7,860.00 | 1.55% | 278,029 |
| Apr 7, 2026 | 7,930.00 | 8,090.00 | 7,650.00 | 7,740.00 | 7,740.00 | -1.15% | 203,378 |
| Apr 6, 2026 | 8,090.00 | 8,230.00 | 7,700.00 | 7,830.00 | 7,830.00 | -3.45% | 313,132 |
| Apr 3, 2026 | 8,370.00 | 8,420.00 | 8,090.00 | 8,110.00 | 8,110.00 | -0.98% | 246,084 |
| Apr 2, 2026 | 8,510.00 | 8,680.00 | 8,020.00 | 8,190.00 | 8,190.00 | -3.76% | 294,652 |
| Apr 1, 2026 | 8,610.00 | 8,900.00 | 8,400.00 | 8,510.00 | 8,510.00 | 0.83% | 279,842 |
| Mar 31, 2026 | 8,650.00 | 8,920.00 | 8,420.00 | 8,440.00 | 8,440.00 | -2.20% | 227,806 |
| Mar 30, 2026 | 8,510.00 | 8,800.00 | 8,430.00 | 8,630.00 | 8,630.00 | -2.49% | 303,368 |
| Mar 27, 2026 | 8,460.00 | 8,990.00 | 8,290.00 | 8,850.00 | 8,850.00 | 2.31% | 339,134 |
| Mar 26, 2026 | 9,500.00 | 9,510.00 | 8,430.00 | 8,650.00 | 8,650.00 | -9.99% | 849,060 |
| Mar 25, 2026 | 8,560.00 | 9,770.00 | 8,550.00 | 9,610.00 | 9,610.00 | 12.27% | 736,274 |
| Mar 24, 2026 | 8,350.00 | 8,600.00 | 8,230.00 | 8,560.00 | 8,560.00 | 3.01% | 245,470 |
| Mar 23, 2026 | 8,380.00 | 8,580.00 | 8,200.00 | 8,310.00 | 8,310.00 | -1.42% | 306,214 |
| Mar 20, 2026 | 8,330.00 | 8,550.00 | 8,200.00 | 8,430.00 | 8,430.00 | 2.93% | 159,402 |
| Mar 19, 2026 | 8,440.00 | 8,560.00 | 8,150.00 | 8,190.00 | 8,190.00 | -3.53% | 226,121 |
| Mar 18, 2026 | 8,210.00 | 8,620.00 | 8,200.00 | 8,490.00 | 8,490.00 | 4.30% | 290,170 |
| Mar 17, 2026 | 8,290.00 | 8,340.00 | 8,110.00 | 8,140.00 | 8,140.00 | -1.69% | 120,394 |
| Mar 16, 2026 | 8,380.00 | 8,510.00 | 8,180.00 | 8,280.00 | 8,280.00 | 0.36% | 191,585 |
| Mar 13, 2026 | 7,920.00 | 8,310.00 | 7,860.00 | 8,250.00 | 8,250.00 | 1.85% | 194,408 |
| Mar 12, 2026 | 8,190.00 | 8,350.00 | 7,910.00 | 8,100.00 | 8,100.00 | -2.64% | 219,887 |
| Mar 11, 2026 | 8,260.00 | 8,450.00 | 8,190.00 | 8,320.00 | 8,320.00 | 1.59% | 191,425 |
| Mar 10, 2026 | 8,200.00 | 8,410.00 | 8,080.00 | 8,190.00 | 8,190.00 | 3.54% | 240,868 |
| Mar 9, 2026 | 8,020.00 | 8,130.00 | 7,760.00 | 7,910.00 | 7,910.00 | -5.27% | 400,757 |
| 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 |