KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513,600.0013,600.0013,260.0013,320.0013,320.00-1.41%11,394
Oct 29, 202513,470.0013,520.0013,360.0013,510.0013,510.000.07%8,332
Oct 28, 202513,550.0013,590.0013,430.0013,500.0013,500.000.07%5,816
Oct 27, 202513,430.0013,490.0013,240.0013,490.0013,490.000.52%6,905
Oct 24, 202513,400.0013,550.0013,400.0013,420.0013,420.000.37%4,326
Oct 23, 202513,490.0014,280.0012,900.0013,370.0013,370.00-0.89%26,682
Oct 22, 202513,360.0013,980.0013,300.0013,490.0013,490.00-10,166
Oct 21, 202513,320.0013,500.0013,320.0013,490.0013,490.001.20%9,667
Oct 20, 202513,280.0013,400.0013,260.0013,330.0013,330.000.38%6,152
Oct 17, 202513,490.0013,490.0013,130.0013,280.0013,280.00-0.45%14,913
Oct 16, 202513,680.0013,720.0013,270.0013,340.0013,340.00-1.91%22,596
Oct 15, 202513,700.0013,790.0013,530.0013,600.0013,600.00-0.73%15,814
Oct 14, 202513,760.0013,840.0013,700.0013,700.0013,700.00-0.44%4,071
Oct 13, 202513,750.0013,840.0013,620.0013,760.0013,760.00-0.86%6,514
Oct 10, 202513,940.0013,980.0013,840.0013,880.0013,880.00-0.50%6,317
Oct 2, 202513,990.0014,140.0013,930.0013,950.0013,950.000.22%2,712
Oct 1, 202513,910.0014,000.0013,880.0013,920.0013,920.000.14%2,292
Sep 30, 202513,810.0013,980.0013,810.0013,900.0013,900.00-0.07%2,774
Sep 29, 202513,840.0014,040.0013,830.0013,910.0013,910.000.07%4,363
Sep 26, 202514,090.0014,100.0013,830.0013,900.0013,900.00-1.35%16,030
Sep 25, 202514,180.0014,190.0014,060.0014,090.0014,090.00-0.49%3,065
Sep 24, 202514,260.0014,260.0014,110.0014,160.0014,160.00-0.63%10,371
Sep 23, 202514,280.0014,280.0014,190.0014,250.0014,250.00-0.14%5,331
Sep 22, 202514,310.0014,310.0014,180.0014,270.0014,270.00-0.35%7,407
Sep 19, 202514,420.0014,420.0014,170.0014,320.0014,320.000.63%5,368
Sep 18, 202514,030.0014,400.0014,030.0014,230.0014,230.000.85%5,539
Sep 17, 202514,140.0014,150.0014,050.0014,110.0014,110.00-0.21%3,473
Sep 16, 202514,300.0014,300.0014,090.0014,140.0014,140.000.50%4,494
Sep 15, 202514,200.0014,250.0014,040.0014,070.0014,070.00-0.50%5,656
Sep 12, 202514,280.0014,280.0014,140.0014,140.0014,140.000.07%4,377
Sep 11, 202514,440.0014,450.0014,100.0014,130.0014,130.00-0.49%3,405
Sep 10, 202514,250.0014,290.0014,150.0014,200.0014,200.00-2,262
Sep 9, 202514,260.0014,340.0014,160.0014,200.0014,200.00-0.35%4,723
Sep 8, 202514,120.0014,350.0014,120.0014,250.0014,250.000.07%2,510
Sep 5, 202514,210.0014,280.0014,160.0014,240.0014,240.000.28%1,527
Sep 4, 202514,140.0014,250.0014,070.0014,200.0014,200.000.92%1,579
Sep 3, 202513,920.0014,090.0013,920.0014,070.0014,070.000.21%2,238
Sep 2, 202514,000.0014,100.0013,920.0014,040.0014,040.000.29%2,488
Sep 1, 202514,050.0014,170.0013,920.0014,000.0014,000.00-1.13%7,979
Aug 29, 202514,290.0014,320.0014,110.0014,160.0014,160.00-0.35%4,336
Aug 28, 202514,220.0014,250.0014,180.0014,210.0014,210.00-0.35%1,888
Aug 27, 202514,280.0014,360.0014,170.0014,260.0014,260.00-0.14%4,057
Aug 26, 202514,140.0014,300.0014,050.0014,280.0014,280.001.06%2,689
Aug 25, 202514,140.0014,230.0014,010.0014,130.0014,130.00-6,703
Aug 22, 202514,230.0014,350.0014,100.0014,130.0014,130.00-0.63%14,018
Aug 21, 202514,170.0014,280.0014,170.0014,220.0014,220.00-2,500
Aug 20, 202514,340.0014,350.0014,110.0014,220.0014,220.00-1.73%11,652
Aug 19, 202514,480.0014,590.0014,320.0014,470.0014,470.00-0.82%3,752
Aug 18, 202514,750.0014,930.0014,510.0014,590.0014,590.00-1.75%7,066
Aug 14, 202514,860.0014,980.0014,840.0014,850.0014,850.00-0.20%4,560