KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea · Delayed Price · Currency is KRW 14,110
-30 (-0.21%)
At close: Sep 17, 2025
KOREA PHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 14,950.00 | 14,960.00 | 14,800.00 | 14,880.00 | 14,880.00 | 0.07% | 6,557 |
| Aug 12, 2025 | 14,820.00 | 15,000.00 | 14,740.00 | 14,870.00 | 14,870.00 | 0.34% | 6,128 |
| Aug 11, 2025 | 14,760.00 | 14,830.00 | 14,690.00 | 14,820.00 | 14,820.00 | 0.47% | 2,987 |
| Aug 8, 2025 | 14,650.00 | 14,820.00 | 14,510.00 | 14,750.00 | 14,750.00 | 0.14% | 4,881 |
| Aug 7, 2025 | 14,930.00 | 14,940.00 | 14,570.00 | 14,730.00 | 14,730.00 | - | 11,752 |
| Aug 6, 2025 | 14,600.00 | 14,880.00 | 14,600.00 | 14,730.00 | 14,730.00 | -0.07% | 7,473 |
| Aug 5, 2025 | 14,520.00 | 14,900.00 | 14,520.00 | 14,740.00 | 14,740.00 | 1.52% | 4,140 |
| Aug 4, 2025 | 14,240.00 | 14,780.00 | 14,190.00 | 14,520.00 | 14,520.00 | 2.04% | 9,222 |
| Aug 1, 2025 | 14,540.00 | 14,670.00 | 14,200.00 | 14,230.00 | 14,230.00 | -3.00% | 17,707 |
| Jul 31, 2025 | 14,930.00 | 14,960.00 | 14,670.00 | 14,670.00 | 14,670.00 | -0.61% | 5,251 |
| Jul 30, 2025 | 14,660.00 | 14,990.00 | 14,450.00 | 14,760.00 | 14,760.00 | -0.07% | 5,568 |
| Jul 29, 2025 | 14,750.00 | 14,960.00 | 14,400.00 | 14,770.00 | 14,770.00 | -0.20% | 9,992 |
| Jul 28, 2025 | 15,010.00 | 15,090.00 | 14,780.00 | 14,800.00 | 14,800.00 | -1.07% | 10,625 |
| Jul 25, 2025 | 15,060.00 | 15,110.00 | 14,940.00 | 14,960.00 | 14,960.00 | -0.66% | 8,319 |
| Jul 24, 2025 | 15,110.00 | 15,340.00 | 14,940.00 | 15,060.00 | 15,060.00 | -0.33% | 10,813 |
| Jul 23, 2025 | 15,240.00 | 15,240.00 | 14,700.00 | 15,110.00 | 15,110.00 | -0.85% | 9,753 |
| Jul 22, 2025 | 15,260.00 | 15,600.00 | 15,150.00 | 15,240.00 | 15,240.00 | -1.10% | 11,027 |
| Jul 21, 2025 | 15,590.00 | 15,700.00 | 15,300.00 | 15,410.00 | 15,410.00 | -1.91% | 14,082 |
| Jul 18, 2025 | 15,720.00 | 15,840.00 | 15,480.00 | 15,710.00 | 15,710.00 | - | 15,795 |
| Jul 17, 2025 | 15,350.00 | 15,940.00 | 15,100.00 | 15,710.00 | 15,710.00 | 2.88% | 82,476 |
| Jul 16, 2025 | 15,130.00 | 15,290.00 | 15,090.00 | 15,270.00 | 15,270.00 | -0.20% | 5,674 |
| Jul 15, 2025 | 15,190.00 | 15,310.00 | 15,050.00 | 15,300.00 | 15,300.00 | 0.72% | 9,897 |
| Jul 14, 2025 | 15,290.00 | 15,350.00 | 15,100.00 | 15,190.00 | 15,190.00 | 0.33% | 17,934 |
| Jul 11, 2025 | 15,310.00 | 15,310.00 | 15,090.00 | 15,140.00 | 15,140.00 | 0.20% | 6,792 |