KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea
· Delayed Price · Currency is KRW 558.00
+15.00 (2.76%)
At close: Dec 5, 2025
KMPHARMACEUTICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 545.00 | 562.00 | 544.00 | 558.00 | 558.00 | 2.76% | 117,227 |
| Dec 4, 2025 | 545.00 | 555.00 | 538.00 | 543.00 | 543.00 | -0.18% | 93,921 |
| Dec 3, 2025 | 576.00 | 576.00 | 544.00 | 544.00 | 544.00 | -5.56% | 199,288 |
| Dec 2, 2025 | 571.00 | 595.00 | 571.00 | 576.00 | 576.00 | 0.88% | 45,424 |
| Dec 1, 2025 | 571.00 | 600.00 | 571.00 | 571.00 | 571.00 | - | 99,879 |
| Nov 28, 2025 | 560.00 | 603.00 | 560.00 | 571.00 | 571.00 | 1.96% | 75,822 |
| Nov 27, 2025 | 565.00 | 577.00 | 560.00 | 560.00 | 560.00 | -0.53% | 70,062 |
| Nov 26, 2025 | 574.00 | 575.00 | 559.00 | 563.00 | 563.00 | -1.92% | 113,709 |
| Nov 25, 2025 | 586.00 | 586.00 | 562.00 | 574.00 | 574.00 | -2.55% | 90,597 |
| Nov 24, 2025 | 589.00 | 598.00 | 571.00 | 589.00 | 589.00 | - | 151,306 |
| Nov 21, 2025 | 575.00 | 651.00 | 562.00 | 589.00 | 589.00 | 2.43% | 1,170,410 |
| Nov 20, 2025 | 578.00 | 578.00 | 561.00 | 575.00 | 575.00 | -0.52% | 35,441 |
| Nov 19, 2025 | 597.00 | 597.00 | 577.00 | 578.00 | 578.00 | -3.18% | 37,751 |
| Nov 18, 2025 | 600.00 | 608.00 | 596.00 | 597.00 | 597.00 | -1.81% | 45,685 |
| Nov 17, 2025 | 612.00 | 620.00 | 595.00 | 608.00 | 608.00 | -1.94% | 46,109 |
| Nov 14, 2025 | 621.00 | 666.00 | 614.00 | 620.00 | 620.00 | -0.32% | 91,356 |
| Nov 13, 2025 | 629.00 | 630.00 | 611.00 | 622.00 | 622.00 | -1.11% | 63,284 |
| Nov 12, 2025 | 640.00 | 643.00 | 624.00 | 629.00 | 629.00 | -2.93% | 147,948 |
| Nov 11, 2025 | 616.00 | 677.00 | 616.00 | 648.00 | 648.00 | 5.37% | 831,531 |
| Nov 10, 2025 | 620.00 | 639.00 | 614.00 | 615.00 | 615.00 | -0.81% | 168,664 |
| Nov 7, 2025 | 615.00 | 630.00 | 592.00 | 620.00 | 620.00 | -0.16% | 91,597 |
| Nov 6, 2025 | 623.00 | 626.00 | 603.00 | 621.00 | 621.00 | -1.11% | 49,861 |
| Nov 5, 2025 | 647.00 | 674.00 | 602.00 | 628.00 | 628.00 | -3.09% | 372,285 |
| Nov 4, 2025 | 586.00 | 650.00 | 560.00 | 648.00 | 648.00 | 6.23% | 420,837 |
| Nov 3, 2025 | 640.00 | 640.00 | 598.00 | 610.00 | 610.00 | -4.69% | 107,137 |
| Oct 31, 2025 | 620.00 | 640.00 | 602.00 | 640.00 | 640.00 | 3.23% | 58,632 |
| Oct 30, 2025 | 632.00 | 635.00 | 605.00 | 620.00 | 620.00 | -0.16% | 56,765 |
| Oct 29, 2025 | 639.00 | 639.00 | 620.00 | 621.00 | 621.00 | -2.82% | 44,591 |
| Oct 28, 2025 | 617.00 | 640.00 | 616.00 | 639.00 | 639.00 | 3.73% | 37,075 |
| Oct 27, 2025 | 616.00 | 650.00 | 613.00 | 616.00 | 616.00 | - | 41,369 |
| Oct 24, 2025 | 613.00 | 626.00 | 611.00 | 616.00 | 616.00 | -0.16% | 23,601 |
| Oct 23, 2025 | 615.00 | 634.00 | 612.00 | 617.00 | 617.00 | 0.33% | 54,872 |
| Oct 22, 2025 | 621.00 | 683.00 | 615.00 | 615.00 | 615.00 | -0.97% | 72,471 |
| Oct 21, 2025 | 630.00 | 630.00 | 615.00 | 621.00 | 621.00 | 0.98% | 43,011 |
| Oct 20, 2025 | 623.00 | 623.00 | 608.00 | 615.00 | 615.00 | -1.28% | 61,983 |
| Oct 17, 2025 | 626.00 | 638.00 | 620.00 | 623.00 | 623.00 | -0.48% | 70,629 |
| Oct 16, 2025 | 630.00 | 646.00 | 620.00 | 626.00 | 626.00 | -0.48% | 96,838 |
| Oct 15, 2025 | 629.00 | 636.00 | 624.00 | 629.00 | 629.00 | - | 116,940 |
| Oct 14, 2025 | 650.00 | 650.00 | 625.00 | 629.00 | 629.00 | -3.23% | 95,521 |
| Oct 13, 2025 | 645.00 | 663.00 | 645.00 | 650.00 | 650.00 | -2.11% | 19,632 |
| Oct 10, 2025 | 664.00 | 669.00 | 650.00 | 664.00 | 664.00 | - | 44,157 |
| Oct 2, 2025 | 666.00 | 690.00 | 661.00 | 664.00 | 664.00 | -0.30% | 74,052 |
| Oct 1, 2025 | 641.00 | 679.00 | 641.00 | 666.00 | 666.00 | 3.90% | 101,095 |
| Sep 30, 2025 | 642.00 | 650.00 | 637.00 | 641.00 | 641.00 | -0.16% | 9,558 |
| Sep 29, 2025 | 649.00 | 649.00 | 638.00 | 642.00 | 642.00 | -1.08% | 20,753 |
| Sep 26, 2025 | 633.00 | 650.00 | 625.00 | 649.00 | 649.00 | 2.53% | 62,694 |
| Sep 25, 2025 | 643.00 | 656.00 | 629.00 | 633.00 | 633.00 | -1.56% | 55,061 |
| Sep 24, 2025 | 628.00 | 690.00 | 624.00 | 643.00 | 643.00 | 1.58% | 204,326 |
| Sep 23, 2025 | 627.00 | 636.00 | 625.00 | 633.00 | 633.00 | - | 24,251 |
| Sep 22, 2025 | 640.00 | 646.00 | 630.00 | 633.00 | 633.00 | -2.01% | 13,243 |
| Sep 19, 2025 | 636.00 | 648.00 | 634.00 | 646.00 | 646.00 | 1.57% | 17,016 |
| Sep 18, 2025 | 627.00 | 638.00 | 625.00 | 636.00 | 636.00 | 1.44% | 18,706 |
| Sep 17, 2025 | 637.00 | 637.00 | 627.00 | 627.00 | 627.00 | -1.57% | 22,796 |
| Sep 16, 2025 | 640.00 | 640.00 | 631.00 | 637.00 | 637.00 | -0.62% | 21,115 |
| Sep 15, 2025 | 650.00 | 654.00 | 633.00 | 641.00 | 641.00 | -1.38% | 28,337 |
| Sep 12, 2025 | 650.00 | 660.00 | 642.00 | 650.00 | 650.00 | - | 27,072 |
| Sep 11, 2025 | 646.00 | 670.00 | 646.00 | 650.00 | 650.00 | 0.62% | 14,765 |
| Sep 10, 2025 | 640.00 | 658.00 | 640.00 | 646.00 | 646.00 | 0.94% | 29,674 |
| Sep 9, 2025 | 652.00 | 658.00 | 631.00 | 640.00 | 640.00 | -1.84% | 80,884 |
| Sep 8, 2025 | 673.00 | 673.00 | 652.00 | 652.00 | 652.00 | -3.12% | 70,292 |
| Sep 5, 2025 | 668.00 | 690.00 | 667.00 | 673.00 | 673.00 | 0.75% | 93,876 |
| Sep 4, 2025 | 679.00 | 692.00 | 640.00 | 668.00 | 668.00 | -2.48% | 56,297 |
| Sep 3, 2025 | 674.00 | 685.00 | 658.00 | 685.00 | 685.00 | 1.63% | 65,657 |
| Sep 2, 2025 | 637.00 | 680.00 | 637.00 | 674.00 | 674.00 | 5.81% | 139,452 |
| Sep 1, 2025 | 651.00 | 653.00 | 636.00 | 637.00 | 637.00 | -2.15% | 99,749 |
| Aug 29, 2025 | 642.00 | 651.00 | 636.00 | 651.00 | 651.00 | 1.40% | 37,648 |
| Aug 28, 2025 | 637.00 | 642.00 | 631.00 | 642.00 | 642.00 | 0.78% | 43,446 |
| Aug 27, 2025 | 651.00 | 659.00 | 637.00 | 637.00 | 637.00 | -2.15% | 52,231 |
| Aug 26, 2025 | 636.00 | 664.00 | 636.00 | 651.00 | 651.00 | 2.36% | 57,893 |
| Aug 25, 2025 | 641.00 | 719.00 | 636.00 | 636.00 | 636.00 | 0.32% | 658,196 |
| Aug 22, 2025 | 615.00 | 647.00 | 615.00 | 634.00 | 634.00 | 3.09% | 41,696 |
| Aug 21, 2025 | 615.00 | 635.00 | 613.00 | 615.00 | 615.00 | 0.33% | 43,862 |
| Aug 20, 2025 | 612.00 | 630.00 | 612.00 | 613.00 | 613.00 | 0.16% | 54,502 |
| Aug 19, 2025 | 620.00 | 620.00 | 611.00 | 612.00 | 612.00 | -1.29% | 37,824 |
| Aug 18, 2025 | 621.00 | 621.00 | 616.00 | 620.00 | 620.00 | -0.16% | 22,185 |
| Aug 14, 2025 | 634.00 | 645.00 | 620.00 | 621.00 | 621.00 | -2.05% | 19,989 |
| Aug 13, 2025 | 617.00 | 635.00 | 616.00 | 634.00 | 634.00 | 2.92% | 27,737 |
| Aug 12, 2025 | 621.00 | 630.00 | 614.00 | 616.00 | 616.00 | -1.60% | 30,234 |
| Aug 11, 2025 | 613.00 | 643.00 | 613.00 | 626.00 | 626.00 | 2.12% | 40,364 |
| Aug 8, 2025 | 621.00 | 636.00 | 610.00 | 613.00 | 613.00 | -1.29% | 103,093 |
| Aug 7, 2025 | 648.00 | 658.00 | 621.00 | 621.00 | 621.00 | -4.17% | 24,385 |
| Aug 6, 2025 | 646.00 | 650.00 | 633.00 | 648.00 | 648.00 | 2.37% | 32,812 |
| Aug 5, 2025 | 613.00 | 643.00 | 613.00 | 633.00 | 633.00 | 3.26% | 33,683 |
| Aug 4, 2025 | 615.00 | 628.00 | 603.00 | 613.00 | 613.00 | -2.39% | 32,321 |
| Aug 1, 2025 | 640.00 | 656.00 | 615.00 | 628.00 | 628.00 | -1.26% | 47,526 |
| Jul 31, 2025 | 663.00 | 666.00 | 630.00 | 636.00 | 636.00 | -4.93% | 110,965 |
| Jul 30, 2025 | 658.00 | 674.00 | 648.00 | 669.00 | 669.00 | 1.67% | 75,111 |
| Jul 29, 2025 | 645.00 | 671.00 | 636.00 | 658.00 | 658.00 | 2.49% | 162,939 |
| Jul 28, 2025 | 624.00 | 644.00 | 607.00 | 642.00 | 642.00 | 2.88% | 61,790 |
| Jul 25, 2025 | 627.00 | 633.00 | 622.00 | 624.00 | 624.00 | -1.42% | 20,881 |
| Jul 24, 2025 | 639.00 | 639.00 | 627.00 | 633.00 | 633.00 | -0.78% | 30,546 |
| Jul 23, 2025 | 655.00 | 661.00 | 638.00 | 638.00 | 638.00 | -3.48% | 86,100 |
| Jul 22, 2025 | 642.00 | 666.00 | 625.00 | 661.00 | 661.00 | 2.96% | 166,524 |
| Jul 21, 2025 | 648.00 | 650.00 | 623.00 | 642.00 | 642.00 | 3.05% | 119,373 |
| Jul 18, 2025 | 634.00 | 649.00 | 623.00 | 623.00 | 623.00 | -1.27% | 63,312 |
| Jul 17, 2025 | 635.00 | 657.00 | 617.00 | 631.00 | 631.00 | 0.16% | 96,460 |
| Jul 16, 2025 | 631.00 | 650.00 | 625.00 | 630.00 | 630.00 | -0.16% | 33,261 |
| Jul 15, 2025 | 642.00 | 644.00 | 630.00 | 631.00 | 631.00 | -1.71% | 82,345 |
| Jul 14, 2025 | 649.00 | 656.00 | 636.00 | 642.00 | 642.00 | -1.08% | 155,718 |
| Jul 11, 2025 | 653.00 | 653.00 | 631.00 | 649.00 | 649.00 | 1.56% | 144,346 |