KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea · Delayed Price · Currency is KRW 7,440.00
-280.00 (-3.63%)
At close: Jul 20, 2026
KOREA PHARMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7,720.00 | 7,720.00 | 7,440.00 | 7,440.00 | 7,440.00 | -3.63% | 8,687 |
| Jul 16, 2026 | 7,790.00 | 7,860.00 | 7,610.00 | 7,720.00 | 7,720.00 | -0.90% | 6,141 |
| Jul 15, 2026 | 7,380.00 | 7,820.00 | 7,380.00 | 7,790.00 | 7,790.00 | 3.59% | 7,824 |
| Jul 14, 2026 | 7,600.00 | 7,600.00 | 7,180.00 | 7,520.00 | 7,520.00 | 1.62% | 20,874 |
| Jul 13, 2026 | 8,000.00 | 8,010.00 | 7,400.00 | 7,400.00 | 7,400.00 | -7.04% | 21,895 |
| Jul 10, 2026 | 7,780.00 | 8,050.00 | 7,780.00 | 7,960.00 | 7,960.00 | 2.31% | 10,597 |
| Jul 9, 2026 | 7,600.00 | 7,920.00 | 7,450.00 | 7,780.00 | 7,780.00 | 1.04% | 32,973 |
| Jul 8, 2026 | 7,870.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.90% | 17,458 |
| Jul 7, 2026 | 8,060.00 | 8,170.00 | 7,780.00 | 7,930.00 | 7,930.00 | -1.61% | 43,131 |
| Jul 6, 2026 | 8,100.00 | 8,300.00 | 7,980.00 | 8,060.00 | 8,060.00 | -1.10% | 7,384 |
| Jul 3, 2026 | 8,060.00 | 8,200.00 | 7,890.00 | 8,150.00 | 8,150.00 | 1.75% | 29,424 |
| Jul 2, 2026 | 8,280.00 | 8,350.00 | 8,010.00 | 8,010.00 | 8,010.00 | -3.96% | 11,637 |
| Jul 1, 2026 | 8,050.00 | 8,450.00 | 8,010.00 | 8,340.00 | 8,340.00 | 3.60% | 7,413 |
| Jun 30, 2026 | 8,380.00 | 8,500.00 | 7,940.00 | 8,050.00 | 8,050.00 | -3.94% | 10,207 |
| Jun 29, 2026 | 7,250.00 | 8,400.00 | 7,250.00 | 8,380.00 | 8,380.00 | 15.59% | 24,209 |
| Jun 26, 2026 | 8,000.00 | 8,030.00 | 7,210.00 | 7,250.00 | 7,250.00 | -9.38% | 37,367 |
| Jun 25, 2026 | 7,760.00 | 8,210.00 | 7,760.00 | 8,000.00 | 8,000.00 | -0.62% | 11,668 |
| Jun 24, 2026 | 7,970.00 | 8,360.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.12% | 19,849 |
| Jun 23, 2026 | 8,200.00 | 8,540.00 | 7,930.00 | 8,040.00 | 8,040.00 | -4.29% | 20,924 |
| Jun 22, 2026 | 8,430.00 | 8,650.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.24% | 15,235 |
| Jun 19, 2026 | 8,690.00 | 8,940.00 | 8,370.00 | 8,380.00 | 8,380.00 | -6.16% | 20,088 |
| Jun 18, 2026 | 9,000.00 | 9,100.00 | 8,880.00 | 8,930.00 | 8,930.00 | -0.78% | 11,671 |
| Jun 17, 2026 | 9,000.00 | 9,120.00 | 8,860.00 | 9,000.00 | 9,000.00 | - | 11,965 |
| Jun 16, 2026 | 8,930.00 | 9,030.00 | 8,880.00 | 9,000.00 | 9,000.00 | 0.78% | 7,406 |
| Jun 15, 2026 | 8,970.00 | 9,070.00 | 8,830.00 | 8,930.00 | 8,930.00 | -0.22% | 9,762 |
| Jun 12, 2026 | 8,660.00 | 9,020.00 | 8,660.00 | 8,950.00 | 8,950.00 | 3.47% | 10,521 |
| Jun 11, 2026 | 8,610.00 | 8,780.00 | 8,290.00 | 8,650.00 | 8,650.00 | 0.58% | 9,841 |
| Jun 10, 2026 | 8,670.00 | 8,790.00 | 8,260.00 | 8,600.00 | 8,600.00 | -0.81% | 6,634 |
| Jun 9, 2026 | 8,280.00 | 8,760.00 | 8,280.00 | 8,670.00 | 8,670.00 | 4.84% | 25,550 |
| Jun 8, 2026 | 8,570.00 | 8,900.00 | 8,260.00 | 8,270.00 | 8,270.00 | -7.29% | 24,581 |
| Jun 5, 2026 | 8,640.00 | 9,160.00 | 8,630.00 | 8,920.00 | 8,920.00 | 0.34% | 17,444 |
| Jun 4, 2026 | 9,400.00 | 9,420.00 | 8,880.00 | 8,890.00 | 8,890.00 | -5.32% | 20,515 |
| Jun 2, 2026 | 8,860.00 | 9,480.00 | 8,700.00 | 9,390.00 | 9,390.00 | 2.85% | 52,370 |
| Jun 1, 2026 | 9,440.00 | 9,570.00 | 9,080.00 | 9,130.00 | 9,130.00 | -3.28% | 42,410 |
| May 29, 2026 | 9,670.00 | 9,860.00 | 9,400.00 | 9,440.00 | 9,440.00 | -2.28% | 29,985 |
| May 28, 2026 | 10,030.00 | 10,060.00 | 9,400.00 | 9,660.00 | 9,660.00 | -3.69% | 38,329 |
| May 27, 2026 | 10,270.00 | 10,430.00 | 10,010.00 | 10,030.00 | 10,030.00 | -3.09% | 38,470 |
| May 26, 2026 | 10,720.00 | 10,730.00 | 10,290.00 | 10,350.00 | 10,350.00 | -2.82% | 20,576 |
| May 22, 2026 | 10,230.00 | 10,650.00 | 10,230.00 | 10,650.00 | 10,650.00 | 4.93% | 11,203 |
| May 21, 2026 | 10,200.00 | 10,450.00 | 10,140.00 | 10,150.00 | 10,150.00 | -0.10% | 16,987 |
| 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 |