Komipharm International Co., Ltd. (KOSDAQ:041960)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 6,450.00 | 6,520.00 | 6,300.00 | 6,450.00 | 6,450.00 | 2.38% | 65,146 |
| Sep 30, 2025 | 6,300.00 | 6,390.00 | 6,150.00 | 6,300.00 | 6,300.00 | - | 180,126 |
| Sep 29, 2025 | 6,440.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.17% | 126,913 |
| Sep 26, 2025 | 6,470.00 | 6,550.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.31% | 133,214 |
| Sep 25, 2025 | 6,860.00 | 6,900.00 | 6,440.00 | 6,460.00 | 6,460.00 | -5.83% | 203,183 |
| Sep 24, 2025 | 6,730.00 | 6,890.00 | 6,640.00 | 6,860.00 | 6,860.00 | 1.78% | 116,734 |
| Sep 23, 2025 | 6,560.00 | 6,790.00 | 6,500.00 | 6,740.00 | 6,740.00 | 2.90% | 120,050 |
| Sep 22, 2025 | 6,640.00 | 6,680.00 | 6,540.00 | 6,550.00 | 6,550.00 | -1.36% | 135,964 |