KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea · Delayed Price · Currency is KRW 13,520
+20 (0.15%)
Last updated: Oct 29, 2025, 2:06 PM KST
KOREA PHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13,600.00 | 13,600.00 | 13,260.00 | 13,320.00 | 13,320.00 | -1.41% | 11,394 |
| Oct 29, 2025 | 13,470.00 | 13,520.00 | 13,360.00 | 13,510.00 | 13,510.00 | 0.07% | 8,332 |
| Oct 28, 2025 | 13,550.00 | 13,590.00 | 13,430.00 | 13,500.00 | 13,500.00 | 0.07% | 5,816 |
| Oct 27, 2025 | 13,430.00 | 13,490.00 | 13,240.00 | 13,490.00 | 13,490.00 | 0.52% | 6,905 |
| Oct 24, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,420.00 | 13,420.00 | 0.37% | 4,326 |
| Oct 23, 2025 | 13,490.00 | 14,280.00 | 12,900.00 | 13,370.00 | 13,370.00 | -0.89% | 26,682 |
| Oct 22, 2025 | 13,360.00 | 13,980.00 | 13,300.00 | 13,490.00 | 13,490.00 | - | 10,166 |
| Oct 21, 2025 | 13,320.00 | 13,500.00 | 13,320.00 | 13,490.00 | 13,490.00 | 1.20% | 9,667 |
| Oct 20, 2025 | 13,280.00 | 13,400.00 | 13,260.00 | 13,330.00 | 13,330.00 | 0.38% | 6,152 |
| Oct 17, 2025 | 13,490.00 | 13,490.00 | 13,130.00 | 13,280.00 | 13,280.00 | -0.45% | 14,913 |
| Oct 16, 2025 | 13,680.00 | 13,720.00 | 13,270.00 | 13,340.00 | 13,340.00 | -1.91% | 22,596 |
| Oct 15, 2025 | 13,700.00 | 13,790.00 | 13,530.00 | 13,600.00 | 13,600.00 | -0.73% | 15,814 |
| Oct 14, 2025 | 13,760.00 | 13,840.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.44% | 4,071 |
| Oct 13, 2025 | 13,750.00 | 13,840.00 | 13,620.00 | 13,760.00 | 13,760.00 | -0.86% | 6,514 |
| Oct 10, 2025 | 13,940.00 | 13,980.00 | 13,840.00 | 13,880.00 | 13,880.00 | -0.50% | 6,317 |
| Oct 2, 2025 | 13,990.00 | 14,140.00 | 13,930.00 | 13,950.00 | 13,950.00 | 0.22% | 2,712 |
| Oct 1, 2025 | 13,910.00 | 14,000.00 | 13,880.00 | 13,920.00 | 13,920.00 | 0.14% | 2,292 |
| Sep 30, 2025 | 13,810.00 | 13,980.00 | 13,810.00 | 13,900.00 | 13,900.00 | -0.07% | 2,774 |
| Sep 29, 2025 | 13,840.00 | 14,040.00 | 13,830.00 | 13,910.00 | 13,910.00 | 0.07% | 4,363 |
| Sep 26, 2025 | 14,090.00 | 14,100.00 | 13,830.00 | 13,900.00 | 13,900.00 | -1.35% | 16,030 |
| Sep 25, 2025 | 14,180.00 | 14,190.00 | 14,060.00 | 14,090.00 | 14,090.00 | -0.49% | 3,065 |
| Sep 24, 2025 | 14,260.00 | 14,260.00 | 14,110.00 | 14,160.00 | 14,160.00 | -0.63% | 10,371 |
| Sep 23, 2025 | 14,280.00 | 14,280.00 | 14,190.00 | 14,250.00 | 14,250.00 | -0.14% | 5,331 |
| Sep 22, 2025 | 14,310.00 | 14,310.00 | 14,180.00 | 14,270.00 | 14,270.00 | -0.35% | 7,407 |
| Sep 19, 2025 | 14,420.00 | 14,420.00 | 14,170.00 | 14,320.00 | 14,320.00 | 0.63% | 5,368 |
| Sep 18, 2025 | 14,030.00 | 14,400.00 | 14,030.00 | 14,230.00 | 14,230.00 | 0.85% | 5,539 |
| Sep 17, 2025 | 14,140.00 | 14,150.00 | 14,050.00 | 14,110.00 | 14,110.00 | -0.21% | 3,473 |
| Sep 16, 2025 | 14,300.00 | 14,300.00 | 14,090.00 | 14,140.00 | 14,140.00 | 0.50% | 4,494 |
| Sep 15, 2025 | 14,200.00 | 14,250.00 | 14,040.00 | 14,070.00 | 14,070.00 | -0.50% | 5,656 |
| Sep 12, 2025 | 14,280.00 | 14,280.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.07% | 4,377 |
| Sep 11, 2025 | 14,440.00 | 14,450.00 | 14,100.00 | 14,130.00 | 14,130.00 | -0.49% | 3,405 |
| Sep 10, 2025 | 14,250.00 | 14,290.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 2,262 |
| Sep 9, 2025 | 14,260.00 | 14,340.00 | 14,160.00 | 14,200.00 | 14,200.00 | -0.35% | 4,723 |
| Sep 8, 2025 | 14,120.00 | 14,350.00 | 14,120.00 | 14,250.00 | 14,250.00 | 0.07% | 2,510 |
| Sep 5, 2025 | 14,210.00 | 14,280.00 | 14,160.00 | 14,240.00 | 14,240.00 | 0.28% | 1,527 |
| Sep 4, 2025 | 14,140.00 | 14,250.00 | 14,070.00 | 14,200.00 | 14,200.00 | 0.92% | 1,579 |
| Sep 3, 2025 | 13,920.00 | 14,090.00 | 13,920.00 | 14,070.00 | 14,070.00 | 0.21% | 2,238 |
| Sep 2, 2025 | 14,000.00 | 14,100.00 | 13,920.00 | 14,040.00 | 14,040.00 | 0.29% | 2,488 |
| Sep 1, 2025 | 14,050.00 | 14,170.00 | 13,920.00 | 14,000.00 | 14,000.00 | -1.13% | 7,979 |
| Aug 29, 2025 | 14,290.00 | 14,320.00 | 14,110.00 | 14,160.00 | 14,160.00 | -0.35% | 4,336 |
| Aug 28, 2025 | 14,220.00 | 14,250.00 | 14,180.00 | 14,210.00 | 14,210.00 | -0.35% | 1,888 |
| Aug 27, 2025 | 14,280.00 | 14,360.00 | 14,170.00 | 14,260.00 | 14,260.00 | -0.14% | 4,057 |
| Aug 26, 2025 | 14,140.00 | 14,300.00 | 14,050.00 | 14,280.00 | 14,280.00 | 1.06% | 2,689 |
| Aug 25, 2025 | 14,140.00 | 14,230.00 | 14,010.00 | 14,130.00 | 14,130.00 | - | 6,703 |
| Aug 22, 2025 | 14,230.00 | 14,350.00 | 14,100.00 | 14,130.00 | 14,130.00 | -0.63% | 14,018 |
| Aug 21, 2025 | 14,170.00 | 14,280.00 | 14,170.00 | 14,220.00 | 14,220.00 | - | 2,500 |
| Aug 20, 2025 | 14,340.00 | 14,350.00 | 14,110.00 | 14,220.00 | 14,220.00 | -1.73% | 11,652 |
| Aug 19, 2025 | 14,480.00 | 14,590.00 | 14,320.00 | 14,470.00 | 14,470.00 | -0.82% | 3,752 |
| Aug 18, 2025 | 14,750.00 | 14,930.00 | 14,510.00 | 14,590.00 | 14,590.00 | -1.75% | 7,066 |
| Aug 14, 2025 | 14,860.00 | 14,980.00 | 14,840.00 | 14,850.00 | 14,850.00 | -0.20% | 4,560 |