KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea · Delayed Price · Currency is KRW 10,160
-330 (-3.15%)
At close: May 20, 2026
KOREA PHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10,490.00 | 10,500.00 | 10,150.00 | 10,160.00 | 10,160.00 | -3.15% | 16,507 |
| May 19, 2026 | 10,440.00 | 11,060.00 | 10,420.00 | 10,490.00 | 10,490.00 | 0.67% | 25,443 |
| May 18, 2026 | 10,150.00 | 10,700.00 | 10,140.00 | 10,420.00 | 10,420.00 | 2.16% | 22,699 |
| May 15, 2026 | 10,800.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.95% | 44,077 |
| May 14, 2026 | 10,700.00 | 10,740.00 | 10,580.00 | 10,620.00 | 10,620.00 | -0.75% | 21,079 |
| May 13, 2026 | 10,530.00 | 10,740.00 | 10,530.00 | 10,700.00 | 10,700.00 | 1.71% | 13,665 |
| May 12, 2026 | 10,840.00 | 10,840.00 | 10,200.00 | 10,520.00 | 10,520.00 | -2.95% | 51,819 |
| May 11, 2026 | 11,080.00 | 11,140.00 | 10,820.00 | 10,840.00 | 10,840.00 | -2.17% | 26,297 |
| May 8, 2026 | 11,120.00 | 11,290.00 | 11,010.00 | 11,080.00 | 11,080.00 | -0.18% | 17,000 |
| May 7, 2026 | 11,050.00 | 11,250.00 | 11,010.00 | 11,100.00 | 11,100.00 | 0.63% | 24,372 |
| May 6, 2026 | 11,480.00 | 11,600.00 | 11,000.00 | 11,030.00 | 11,030.00 | -3.92% | 43,653 |
| May 4, 2026 | 11,620.00 | 12,000.00 | 11,460.00 | 11,480.00 | 11,480.00 | -1.03% | 28,693 |
| Apr 30, 2026 | 11,850.00 | 11,850.00 | 11,560.00 | 11,600.00 | 11,600.00 | -2.11% | 17,631 |
| Apr 29, 2026 | 11,850.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.85% | 11,147 |
| Apr 28, 2026 | 11,790.00 | 11,890.00 | 11,690.00 | 11,750.00 | 11,750.00 | -0.34% | 23,156 |
| Apr 27, 2026 | 11,840.00 | 11,960.00 | 11,780.00 | 11,790.00 | 11,790.00 | -1.26% | 18,976 |
| Apr 24, 2026 | 12,010.00 | 12,040.00 | 11,720.00 | 11,940.00 | 11,940.00 | 1.88% | 12,780 |
| Apr 23, 2026 | 11,790.00 | 11,930.00 | 11,670.00 | 11,720.00 | 11,720.00 | -0.17% | 18,645 |
| Apr 22, 2026 | 11,900.00 | 11,910.00 | 11,710.00 | 11,740.00 | 11,740.00 | -1.26% | 10,753 |
| Apr 21, 2026 | 12,110.00 | 12,110.00 | 11,880.00 | 11,890.00 | 11,890.00 | -1.25% | 14,356 |
| Apr 20, 2026 | 11,970.00 | 12,160.00 | 11,910.00 | 12,040.00 | 12,040.00 | -1.15% | 22,662 |
| Apr 17, 2026 | 11,700.00 | 12,350.00 | 11,700.00 | 12,180.00 | 12,180.00 | 4.10% | 95,714 |
| Apr 16, 2026 | 11,570.00 | 11,790.00 | 11,570.00 | 11,700.00 | 11,700.00 | 1.12% | 12,494 |
| Apr 15, 2026 | 11,620.00 | 11,620.00 | 11,270.00 | 11,570.00 | 11,570.00 | 1.22% | 24,450 |
| Apr 14, 2026 | 11,250.00 | 11,500.00 | 11,200.00 | 11,430.00 | 11,430.00 | 1.60% | 21,670 |
| Apr 13, 2026 | 11,230.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | - | 5,888 |
| Apr 10, 2026 | 10,950.00 | 11,260.00 | 10,950.00 | 11,250.00 | 11,250.00 | 2.93% | 16,215 |
| Apr 9, 2026 | 11,200.00 | 11,200.00 | 10,920.00 | 10,930.00 | 10,930.00 | -2.32% | 17,298 |
| Apr 8, 2026 | 11,000.00 | 11,330.00 | 10,970.00 | 11,190.00 | 11,190.00 | 2.85% | 21,189 |
| Apr 7, 2026 | 10,810.00 | 11,290.00 | 10,780.00 | 10,880.00 | 10,880.00 | 0.74% | 12,574 |
| Apr 6, 2026 | 11,050.00 | 11,240.00 | 10,780.00 | 10,800.00 | 10,800.00 | -2.26% | 14,434 |
| Apr 3, 2026 | 11,110.00 | 11,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.36% | 10,902 |
| Apr 2, 2026 | 11,650.00 | 11,740.00 | 11,080.00 | 11,090.00 | 11,090.00 | -4.56% | 19,478 |
| Apr 1, 2026 | 11,350.00 | 11,640.00 | 11,350.00 | 11,620.00 | 11,620.00 | 4.68% | 14,793 |
| Mar 31, 2026 | 11,410.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.31% | 25,351 |
| Mar 30, 2026 | 11,450.00 | 11,720.00 | 11,420.00 | 11,600.00 | 11,600.00 | -1.19% | 10,417 |
| Mar 27, 2026 | 11,550.00 | 11,940.00 | 11,250.00 | 11,740.00 | 11,740.00 | 1.56% | 32,641 |
| Mar 26, 2026 | 12,000.00 | 12,000.00 | 11,540.00 | 11,560.00 | 11,560.00 | -3.67% | 18,399 |
| Mar 25, 2026 | 11,410.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 5.26% | 15,284 |
| Mar 24, 2026 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 17,101 |
| Mar 23, 2026 | 11,800.00 | 11,800.00 | 11,340.00 | 11,400.00 | 11,400.00 | -3.88% | 28,883 |
| Mar 20, 2026 | 11,960.00 | 12,130.00 | 11,860.00 | 11,860.00 | 11,860.00 | -0.75% | 22,803 |
| Mar 19, 2026 | 12,200.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | -2.05% | 31,614 |
| Mar 18, 2026 | 12,350.00 | 12,410.00 | 12,170.00 | 12,200.00 | 12,200.00 | -1.21% | 44,796 |
| Mar 17, 2026 | 12,130.00 | 12,450.00 | 12,130.00 | 12,350.00 | 12,350.00 | 1.81% | 28,923 |
| Mar 16, 2026 | 12,240.00 | 12,280.00 | 12,100.00 | 12,130.00 | 12,130.00 | -0.74% | 13,654 |
| Mar 13, 2026 | 11,850.00 | 12,440.00 | 11,850.00 | 12,220.00 | 12,220.00 | 0.99% | 24,616 |
| Mar 12, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.58% | 13,376 |
| Mar 11, 2026 | 12,340.00 | 12,450.00 | 12,150.00 | 12,170.00 | 12,170.00 | -1.30% | 20,704 |
| Mar 10, 2026 | 12,260.00 | 12,630.00 | 12,140.00 | 12,330.00 | 12,330.00 | 1.65% | 15,097 |