KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,950
+30 (0.22%)
At close: Oct 2, 2025

KOREA PHARMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202514,950.0014,960.0014,800.0014,880.0014,880.000.07%6,557
Aug 12, 202514,820.0015,000.0014,740.0014,870.0014,870.000.34%6,128
Aug 11, 202514,760.0014,830.0014,690.0014,820.0014,820.000.47%2,987
Aug 8, 202514,650.0014,820.0014,510.0014,750.0014,750.000.14%4,881
Aug 7, 202514,930.0014,940.0014,570.0014,730.0014,730.00-11,752
Aug 6, 202514,600.0014,880.0014,600.0014,730.0014,730.00-0.07%7,473
Aug 5, 202514,520.0014,900.0014,520.0014,740.0014,740.001.52%4,140
Aug 4, 202514,240.0014,780.0014,190.0014,520.0014,520.002.04%9,222
Aug 1, 202514,540.0014,670.0014,200.0014,230.0014,230.00-3.00%17,707
Jul 31, 202514,930.0014,960.0014,670.0014,670.0014,670.00-0.61%5,251
Jul 30, 202514,660.0014,990.0014,450.0014,760.0014,760.00-0.07%5,568
Jul 29, 202514,750.0014,960.0014,400.0014,770.0014,770.00-0.20%9,992
Jul 28, 202515,010.0015,090.0014,780.0014,800.0014,800.00-1.07%10,625
Jul 25, 202515,060.0015,110.0014,940.0014,960.0014,960.00-0.66%8,319