KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea · Delayed Price · Currency is KRW 7,500.00
+170.00 (2.32%)
At close: Oct 1, 2026
KOREA PHARMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7,330.00 | 7,500.00 | 7,230.00 | 7,500.00 | 7,500.00 | 2.32% | 6,337 |
| Sep 30, 2026 | 7,380.00 | 7,380.00 | 7,240.00 | 7,330.00 | 7,330.00 | 0.96% | 2,714 |
| Sep 29, 2026 | 7,470.00 | 7,470.00 | 7,180.00 | 7,260.00 | 7,260.00 | 0.55% | 4,772 |
| Sep 28, 2026 | 7,240.00 | 7,320.00 | 7,190.00 | 7,220.00 | 7,220.00 | -0.28% | 4,311 |
| Sep 23, 2026 | 7,240.00 | 7,370.00 | 7,170.00 | 7,240.00 | 7,240.00 | 0.28% | 4,540 |
| Sep 22, 2026 | 7,300.00 | 7,580.00 | 7,180.00 | 7,220.00 | 7,220.00 | 0.14% | 4,285 |
| Sep 21, 2026 | 7,500.00 | 7,560.00 | 7,200.00 | 7,210.00 | 7,210.00 | -3.22% | 8,941 |
| Sep 18, 2026 | 7,500.00 | 7,500.00 | 7,380.00 | 7,450.00 | 7,450.00 | 0.27% | 2,624 |
| Sep 17, 2026 | 7,370.00 | 7,490.00 | 7,310.00 | 7,430.00 | 7,430.00 | 0.81% | 2,613 |
| Sep 16, 2026 | 7,460.00 | 7,460.00 | 7,230.00 | 7,370.00 | 7,370.00 | -1.07% | 6,801 |
| Sep 15, 2026 | 7,390.00 | 7,460.00 | 7,320.00 | 7,450.00 | 7,450.00 | -0.13% | 5,573 |
| Sep 14, 2026 | 7,620.00 | 7,620.00 | 7,320.00 | 7,460.00 | 7,460.00 | -2.10% | 9,993 |
| Sep 11, 2026 | 7,790.00 | 7,790.00 | 7,560.00 | 7,620.00 | 7,620.00 | -0.65% | 2,944 |
| Sep 10, 2026 | 7,850.00 | 7,850.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.52% | 3,353 |
| Sep 9, 2026 | 7,970.00 | 7,970.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.41% | 7,903 |
| Sep 8, 2026 | 7,820.00 | 7,980.00 | 7,700.00 | 7,820.00 | 7,820.00 | -0.89% | 6,215 |
| Sep 7, 2026 | 8,040.00 | 8,040.00 | 7,500.00 | 7,890.00 | 7,890.00 | -1.38% | 37,145 |
| Sep 4, 2026 | 7,700.00 | 8,050.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.90% | 15,268 |
| Sep 3, 2026 | 7,870.00 | 7,970.00 | 7,690.00 | 7,700.00 | 7,700.00 | -2.16% | 13,077 |
| Sep 2, 2026 | 7,990.00 | 7,990.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.50% | 10,843 |
| Sep 1, 2026 | 7,990.00 | 8,020.00 | 7,830.00 | 7,990.00 | 7,990.00 | 0.50% | 4,398 |
| Aug 31, 2026 | 8,020.00 | 8,020.00 | 7,740.00 | 7,950.00 | 7,950.00 | -0.38% | 3,303 |
| Aug 28, 2026 | 7,960.00 | 8,030.00 | 7,850.00 | 7,980.00 | 7,980.00 | 0.13% | 3,416 |
| Aug 27, 2026 | 7,950.00 | 8,010.00 | 7,870.00 | 7,970.00 | 7,970.00 | 0.76% | 6,041 |
| Aug 26, 2026 | 8,070.00 | 8,070.00 | 7,870.00 | 7,910.00 | 7,910.00 | -0.25% | 2,770 |
| Aug 25, 2026 | 7,860.00 | 7,980.00 | 7,520.00 | 7,930.00 | 7,930.00 | 0.38% | 7,578 |
| Aug 24, 2026 | 7,580.00 | 8,150.00 | 7,580.00 | 7,900.00 | 7,900.00 | 4.77% | 8,595 |
| Aug 21, 2026 | 7,880.00 | 7,900.00 | 7,450.00 | 7,540.00 | 7,540.00 | -3.83% | 11,475 |
| Aug 20, 2026 | 7,710.00 | 7,980.00 | 7,710.00 | 7,840.00 | 7,840.00 | 1.16% | 3,192 |
| Aug 19, 2026 | 8,000.00 | 8,010.00 | 7,640.00 | 7,750.00 | 7,750.00 | -2.64% | 8,421 |
| Aug 18, 2026 | 8,180.00 | 8,180.00 | 7,880.00 | 7,960.00 | 7,960.00 | -2.21% | 12,502 |
| Aug 14, 2026 | 8,090.00 | 8,210.00 | 8,000.00 | 8,140.00 | 8,140.00 | 1.24% | 13,211 |
| Aug 13, 2026 | 8,190.00 | 8,190.00 | 7,960.00 | 8,040.00 | 8,040.00 | -0.50% | 6,385 |
| Aug 12, 2026 | 8,120.00 | 8,200.00 | 7,950.00 | 8,080.00 | 8,080.00 | -1.22% | 12,825 |
| Aug 11, 2026 | 8,040.00 | 8,180.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1.61% | 15,141 |
| Aug 10, 2026 | 7,710.00 | 8,050.00 | 7,710.00 | 8,050.00 | 8,050.00 | 3.87% | 8,712 |
| Aug 7, 2026 | 7,700.00 | 7,870.00 | 7,640.00 | 7,750.00 | 7,750.00 | -0.51% | 5,167 |
| Aug 6, 2026 | 7,760.00 | 7,850.00 | 7,720.00 | 7,790.00 | 7,790.00 | -0.38% | 4,923 |
| Aug 5, 2026 | 7,790.00 | 7,900.00 | 7,720.00 | 7,820.00 | 7,820.00 | 0.39% | 12,418 |
| Aug 4, 2026 | 7,270.00 | 7,810.00 | 7,270.00 | 7,790.00 | 7,790.00 | 6.57% | 14,230 |
| Aug 3, 2026 | 7,110.00 | 7,770.00 | 7,110.00 | 7,310.00 | 7,310.00 | 2.81% | 20,503 |
| Jul 31, 2026 | 6,980.00 | 7,430.00 | 6,980.00 | 7,110.00 | 7,110.00 | 1.14% | 9,114 |
| Jul 30, 2026 | 6,350.00 | 7,440.00 | 6,350.00 | 7,030.00 | 7,030.00 | 3.38% | 10,636 |
| Jul 29, 2026 | 7,180.00 | 7,290.00 | 6,680.00 | 6,800.00 | 6,800.00 | -5.16% | 35,788 |
| Jul 28, 2026 | 7,570.00 | 7,590.00 | 7,170.00 | 7,170.00 | 7,170.00 | -3.76% | 15,076 |
| Jul 27, 2026 | 7,520.00 | 7,670.00 | 7,290.00 | 7,450.00 | 7,450.00 | -0.80% | 20,573 |
| Jul 24, 2026 | 7,590.00 | 7,750.00 | 7,430.00 | 7,510.00 | 7,510.00 | - | 8,595 |
| Jul 23, 2026 | 7,390.00 | 7,710.00 | 7,390.00 | 7,510.00 | 7,510.00 | 0.81% | 2,712 |
| Jul 22, 2026 | 7,470.00 | 7,640.00 | 7,350.00 | 7,450.00 | 7,450.00 | 0.27% | 13,383 |
| Jul 21, 2026 | 7,140.00 | 7,550.00 | 7,140.00 | 7,430.00 | 7,430.00 | -0.13% | 20,418 |