KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea · Delayed Price · Currency is KRW 12,640
+510 (4.20%)
At close: Jan 23, 2026
KOREA PHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12,050.00 | 12,650.00 | 12,050.00 | 12,640.00 | 12,640.00 | 4.20% | 31,342 |
| Jan 22, 2026 | 12,070.00 | 12,160.00 | 11,980.00 | 12,130.00 | 12,130.00 | 0.50% | 26,744 |
| Jan 21, 2026 | 12,310.00 | 12,370.00 | 11,940.00 | 12,070.00 | 12,070.00 | -2.74% | 31,643 |
| Jan 20, 2026 | 12,260.00 | 12,540.00 | 12,150.00 | 12,410.00 | 12,410.00 | 0.65% | 27,764 |
| Jan 19, 2026 | 12,630.00 | 12,630.00 | 12,330.00 | 12,330.00 | 12,330.00 | -2.38% | 22,405 |
| Jan 16, 2026 | 12,410.00 | 12,700.00 | 12,250.00 | 12,630.00 | 12,630.00 | 2.27% | 21,742 |
| Jan 15, 2026 | 12,410.00 | 12,460.00 | 12,240.00 | 12,350.00 | 12,350.00 | -0.48% | 23,784 |
| Jan 14, 2026 | 12,620.00 | 12,620.00 | 12,410.00 | 12,410.00 | 12,410.00 | -1.12% | 18,165 |
| Jan 13, 2026 | 12,760.00 | 12,820.00 | 12,540.00 | 12,550.00 | 12,550.00 | -1.57% | 20,191 |
| Jan 12, 2026 | 12,940.00 | 13,010.00 | 12,670.00 | 12,750.00 | 12,750.00 | -1.47% | 24,795 |
| Jan 9, 2026 | 13,000.00 | 13,000.00 | 12,890.00 | 12,940.00 | 12,940.00 | 0.08% | 8,350 |
| Jan 8, 2026 | 13,000.00 | 13,020.00 | 12,700.00 | 12,930.00 | 12,930.00 | -0.39% | 16,931 |
| Jan 7, 2026 | 13,100.00 | 13,230.00 | 12,820.00 | 12,980.00 | 12,980.00 | -0.92% | 21,681 |
| Jan 6, 2026 | 13,180.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.53% | 11,049 |
| Jan 5, 2026 | 13,380.00 | 13,400.00 | 13,160.00 | 13,170.00 | 13,170.00 | -1.20% | 15,278 |
| Jan 2, 2026 | 13,100.00 | 13,440.00 | 13,080.00 | 13,330.00 | 13,330.00 | 2.54% | 24,753 |
| Dec 30, 2025 | 12,910.00 | 13,090.00 | 12,910.00 | 13,000.00 | 13,000.00 | 0.08% | 4,898 |
| Dec 29, 2025 | 13,020.00 | 13,040.00 | 12,900.00 | 12,990.00 | 12,990.00 | -0.23% | 3,056 |
| Dec 26, 2025 | 13,140.00 | 13,140.00 | 13,000.00 | 13,020.00 | 12,970.00 | -0.38% | 4,632 |
| Dec 24, 2025 | 13,130.00 | 13,190.00 | 12,980.00 | 13,070.00 | 13,019.81 | -0.38% | 10,136 |
| Dec 23, 2025 | 13,310.00 | 13,310.00 | 13,090.00 | 13,120.00 | 13,069.62 | -1.35% | 10,096 |
| Dec 22, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,248.92 | -0.30% | 6,104 |
| Dec 19, 2025 | 13,500.00 | 13,500.00 | 13,210.00 | 13,340.00 | 13,288.77 | 0.38% | 5,224 |
| Dec 18, 2025 | 13,410.00 | 13,540.00 | 13,280.00 | 13,290.00 | 13,238.96 | -1.41% | 5,885 |
| Dec 17, 2025 | 13,500.00 | 13,570.00 | 13,450.00 | 13,480.00 | 13,428.23 | -0.44% | 3,892 |
| Dec 16, 2025 | 13,680.00 | 13,680.00 | 13,410.00 | 13,540.00 | 13,488.00 | -1.81% | 9,119 |
| Dec 15, 2025 | 13,840.00 | 13,840.00 | 13,500.00 | 13,790.00 | 13,737.04 | -0.36% | 7,632 |
| Dec 12, 2025 | 14,000.00 | 14,000.00 | 13,760.00 | 13,840.00 | 13,786.85 | 0.07% | 6,659 |
| Dec 11, 2025 | 13,690.00 | 13,850.00 | 13,690.00 | 13,830.00 | 13,776.89 | 0.73% | 7,563 |
| Dec 10, 2025 | 13,720.00 | 13,750.00 | 13,610.00 | 13,730.00 | 13,677.27 | -0.22% | 3,524 |
| Dec 9, 2025 | 13,990.00 | 13,990.00 | 13,610.00 | 13,760.00 | 13,707.16 | -1.01% | 4,319 |
| Dec 8, 2025 | 14,050.00 | 14,100.00 | 13,780.00 | 13,900.00 | 13,846.62 | - | 5,960 |
| Dec 5, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,846.62 | - | 6,620 |
| Dec 4, 2025 | 13,800.00 | 13,960.00 | 13,690.00 | 13,900.00 | 13,846.62 | 0.58% | 7,661 |
| Dec 3, 2025 | 13,960.00 | 13,990.00 | 13,810.00 | 13,820.00 | 13,766.93 | -0.86% | 4,693 |
| Dec 2, 2025 | 14,000.00 | 14,090.00 | 13,690.00 | 13,940.00 | 13,886.47 | 2.12% | 5,170 |
| Dec 1, 2025 | 13,700.00 | 14,140.00 | 13,630.00 | 13,650.00 | 13,597.58 | 0.07% | 8,929 |
| Nov 28, 2025 | 13,610.00 | 13,800.00 | 13,600.00 | 13,640.00 | 13,587.62 | 0.15% | 7,401 |
| Nov 27, 2025 | 13,640.00 | 13,750.00 | 13,590.00 | 13,620.00 | 13,567.70 | -0.15% | 5,023 |
| Nov 26, 2025 | 13,400.00 | 13,690.00 | 13,400.00 | 13,640.00 | 13,587.62 | 1.11% | 4,531 |
| Nov 25, 2025 | 13,400.00 | 13,600.00 | 13,380.00 | 13,490.00 | 13,438.20 | 0.67% | 3,796 |
| Nov 24, 2025 | 13,570.00 | 13,680.00 | 13,360.00 | 13,400.00 | 13,348.54 | -1.03% | 5,545 |
| Nov 21, 2025 | 13,850.00 | 13,850.00 | 13,330.00 | 13,540.00 | 13,488.00 | 0.97% | 3,450 |
| Nov 20, 2025 | 13,270.00 | 13,750.00 | 13,270.00 | 13,410.00 | 13,358.50 | 1.06% | 1,887 |
| Nov 19, 2025 | 13,330.00 | 13,490.00 | 13,240.00 | 13,270.00 | 13,219.04 | -1.19% | 4,403 |
| Nov 18, 2025 | 13,650.00 | 14,000.00 | 13,370.00 | 13,430.00 | 13,378.43 | -2.54% | 10,111 |
| Nov 17, 2025 | 14,000.00 | 14,060.00 | 13,110.00 | 13,780.00 | 13,727.08 | -0.51% | 10,353 |
| Nov 14, 2025 | 13,760.00 | 14,250.00 | 13,620.00 | 13,850.00 | 13,796.81 | 0.36% | 14,164 |
| Nov 13, 2025 | 13,460.00 | 14,000.00 | 13,460.00 | 13,800.00 | 13,747.00 | 1.55% | 26,931 |
| Nov 12, 2025 | 13,180.00 | 13,600.00 | 13,180.00 | 13,590.00 | 13,537.81 | 2.72% | 8,506 |