KMPHARMACEUTICAL Co.,Ltd. (KOSDAQ:225430)
South Korea
· Delayed Price · Currency is KRW 351.00
-30.00 (-7.87%)
At close: Mar 9, 2026
KMPHARMACEUTICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 377.00 | 409.00 | 377.00 | 381.00 | 381.00 | 1.06% | 322,438 |
| Mar 5, 2026 | 350.00 | 436.00 | 350.00 | 377.00 | 377.00 | 10.88% | 1,157,185 |
| Mar 4, 2026 | 424.00 | 427.00 | 336.00 | 340.00 | 340.00 | -20.56% | 740,690 |
| Mar 3, 2026 | 468.00 | 479.00 | 416.00 | 428.00 | 428.00 | -11.39% | 411,793 |
| Feb 27, 2026 | 516.00 | 516.00 | 479.00 | 483.00 | 483.00 | -6.40% | 463,048 |
| Feb 26, 2026 | 492.00 | 560.00 | 469.00 | 516.00 | 516.00 | 4.88% | 1,659,816 |
| Feb 25, 2026 | 507.00 | 518.00 | 482.00 | 492.00 | 492.00 | -2.77% | 533,897 |
| Feb 24, 2026 | 457.00 | 559.00 | 444.00 | 506.00 | 506.00 | 10.72% | 2,907,669 |
| Feb 23, 2026 | 474.00 | 474.00 | 440.00 | 457.00 | 457.00 | -3.59% | 472,073 |
| Feb 20, 2026 | 491.00 | 507.00 | 460.00 | 474.00 | 474.00 | -3.46% | 744,580 |
| Feb 19, 2026 | 537.00 | 538.00 | 489.00 | 491.00 | 491.00 | -8.74% | 781,190 |
| Feb 13, 2026 | 561.00 | 590.00 | 530.00 | 538.00 | 538.00 | -4.10% | 672,957 |
| Feb 12, 2026 | 580.00 | 680.00 | 553.00 | 561.00 | 561.00 | -3.44% | 3,728,580 |
| Feb 11, 2026 | 571.00 | 595.00 | 544.00 | 581.00 | 581.00 | 0.87% | 816,183 |
| Feb 10, 2026 | 585.00 | 585.00 | 560.00 | 576.00 | 576.00 | 0.70% | 811,452 |
| Feb 9, 2026 | 635.00 | 652.00 | 572.00 | 572.00 | 572.00 | -14.11% | 5,018,126 |
| Feb 6, 2026 | 510.00 | 666.00 | 508.00 | 666.00 | 666.00 | 29.82% | 3,801,653 |
| Feb 5, 2026 | 505.00 | 594.00 | 501.00 | 513.00 | 513.00 | 2.40% | 1,697,891 |
| Feb 4, 2026 | 499.00 | 532.00 | 494.00 | 501.00 | 501.00 | 0.40% | 291,569 |
| Feb 3, 2026 | 497.00 | 520.00 | 494.00 | 499.00 | 499.00 | -0.20% | 100,129 |
| Feb 2, 2026 | 509.00 | 510.00 | 496.00 | 500.00 | 500.00 | -1.77% | 59,257 |
| Jan 30, 2026 | 516.00 | 550.00 | 500.00 | 509.00 | 509.00 | -1.36% | 127,592 |
| Jan 29, 2026 | 537.00 | 542.00 | 516.00 | 516.00 | 516.00 | -4.80% | 61,160 |
| Jan 28, 2026 | 547.00 | 547.00 | 535.00 | 542.00 | 542.00 | - | 99,405 |
| Jan 27, 2026 | 543.00 | 544.00 | 516.00 | 542.00 | 542.00 | -0.18% | 65,275 |
| Jan 26, 2026 | 507.00 | 550.00 | 507.00 | 543.00 | 543.00 | 7.10% | 186,623 |
| Jan 23, 2026 | 505.00 | 512.00 | 495.00 | 507.00 | 507.00 | -0.59% | 67,219 |
| Jan 22, 2026 | 512.00 | 514.00 | 503.00 | 510.00 | 510.00 | -0.78% | 45,328 |
| Jan 21, 2026 | 513.00 | 518.00 | 494.00 | 514.00 | 514.00 | -0.77% | 33,645 |
| Jan 20, 2026 | 520.00 | 535.00 | 501.00 | 518.00 | 518.00 | -0.38% | 84,981 |
| Jan 19, 2026 | 507.00 | 525.00 | 500.00 | 520.00 | 520.00 | 4.00% | 134,206 |
| Jan 16, 2026 | 523.00 | 530.00 | 500.00 | 500.00 | 500.00 | -4.40% | 96,265 |
| Jan 15, 2026 | 497.00 | 530.00 | 495.00 | 523.00 | 523.00 | 5.87% | 265,704 |
| Jan 14, 2026 | 485.00 | 520.00 | 483.00 | 494.00 | 494.00 | 2.28% | 249,492 |
| Jan 13, 2026 | 516.00 | 530.00 | 481.00 | 483.00 | 483.00 | -6.94% | 665,584 |
| Jan 12, 2026 | 587.00 | 624.00 | 497.00 | 519.00 | 519.00 | 7.01% | 2,688,143 |
| Jan 9, 2026 | 483.00 | 497.00 | 460.00 | 485.00 | 485.00 | -2.41% | 274,182 |
| Jan 8, 2026 | 502.00 | 510.00 | 493.00 | 497.00 | 497.00 | -1.00% | 155,786 |
| Jan 7, 2026 | 516.00 | 526.00 | 502.00 | 502.00 | 502.00 | -2.71% | 247,465 |
| Jan 6, 2026 | 533.00 | 533.00 | 515.00 | 516.00 | 516.00 | -3.19% | 128,459 |
| Jan 5, 2026 | 532.00 | 545.00 | 532.00 | 533.00 | 533.00 | 0.19% | 82,207 |
| Jan 2, 2026 | 538.00 | 541.00 | 526.00 | 532.00 | 532.00 | -1.12% | 160,111 |
| Dec 30, 2025 | 547.00 | 547.00 | 534.00 | 538.00 | 538.00 | -1.65% | 33,059 |
| Dec 29, 2025 | 554.00 | 554.00 | 545.00 | 547.00 | 547.00 | -1.08% | 36,132 |
| Dec 26, 2025 | 540.00 | 556.00 | 539.00 | 553.00 | 553.00 | 2.41% | 71,814 |
| Dec 24, 2025 | 548.00 | 560.00 | 540.00 | 540.00 | 540.00 | -1.46% | 72,162 |
| Dec 23, 2025 | 551.00 | 572.00 | 548.00 | 548.00 | 548.00 | -0.54% | 42,794 |
| Dec 22, 2025 | 560.00 | 566.00 | 551.00 | 551.00 | 551.00 | -1.61% | 74,651 |
| Dec 19, 2025 | 564.00 | 570.00 | 553.00 | 560.00 | 560.00 | -1.75% | 38,181 |
| Dec 18, 2025 | 616.00 | 633.00 | 570.00 | 570.00 | 570.00 | -1.72% | 418,297 |
| Dec 17, 2025 | 538.00 | 591.00 | 534.00 | 580.00 | 580.00 | 7.81% | 593,780 |
| Dec 16, 2025 | 536.00 | 570.00 | 531.00 | 538.00 | 538.00 | 0.37% | 128,177 |
| Dec 15, 2025 | 532.00 | 546.00 | 531.00 | 536.00 | 536.00 | 0.75% | 101,585 |
| Dec 12, 2025 | 551.00 | 572.00 | 526.00 | 532.00 | 532.00 | -2.74% | 245,280 |
| Dec 11, 2025 | 545.00 | 594.00 | 541.00 | 547.00 | 547.00 | -0.55% | 445,235 |
| Dec 10, 2025 | 545.00 | 553.00 | 540.00 | 550.00 | 550.00 | 0.92% | 25,175 |
| Dec 9, 2025 | 544.00 | 554.00 | 542.00 | 545.00 | 545.00 | -0.37% | 69,332 |
| Dec 8, 2025 | 558.00 | 568.00 | 540.00 | 547.00 | 547.00 | -1.97% | 103,382 |
| 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 |