Union Korea Pharm Co., Ltd. (KOSDAQ:080720)
South Korea · Delayed Price · Currency is KRW 2,725.00
0.00 (0.00%)
At close: Oct 2, 2025
Union Korea Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 3,030.00 | 3,070.00 | 2,725.00 | 2,725.00 | 2,725.00 | -10.21% | 264,319 |
| Oct 10, 2024 | 3,095.00 | 3,100.00 | 2,910.00 | 3,035.00 | 3,035.00 | 0.17% | 65,665 |
| Oct 8, 2024 | 3,115.00 | 3,115.00 | 2,980.00 | 3,030.00 | 3,030.00 | -1.46% | 164,648 |
| Oct 7, 2024 | 2,980.00 | 3,135.00 | 2,875.00 | 3,075.00 | 3,075.00 | 4.95% | 184,932 |
| Oct 4, 2024 | 2,920.00 | 2,970.00 | 2,845.00 | 2,930.00 | 2,930.00 | 0.34% | 165,225 |
| Oct 2, 2024 | 2,735.00 | 3,295.00 | 2,735.00 | 2,920.00 | 2,920.00 | 6.76% | 1,147,965 |
| Sep 30, 2024 | 2,800.00 | 2,810.00 | 2,710.00 | 2,735.00 | 2,735.00 | -2.32% | 82,914 |
| Sep 27, 2024 | 2,855.00 | 2,940.00 | 2,785.00 | 2,800.00 | 2,800.00 | -1.93% | 105,578 |
| Sep 26, 2024 | 2,830.00 | 2,880.00 | 2,720.00 | 2,855.00 | 2,855.00 | 0.53% | 163,552 |
| Sep 25, 2024 | 2,910.00 | 2,910.00 | 2,805.00 | 2,840.00 | 2,840.00 | -0.87% | 118,680 |
| Sep 24, 2024 | 2,945.00 | 2,990.00 | 2,700.00 | 2,865.00 | 2,865.00 | -1.55% | 204,301 |
| Sep 23, 2024 | 2,650.00 | 2,910.00 | 2,450.00 | 2,910.00 | 2,910.00 | 3.56% | 493,955 |
| Sep 20, 2024 | 2,545.00 | 3,060.00 | 2,505.00 | 2,810.00 | 2,810.00 | 10.63% | 1,232,456 |
| Sep 19, 2024 | 2,500.00 | 2,800.00 | 2,485.00 | 2,540.00 | 2,540.00 | 3.67% | 841,836 |
| Sep 13, 2024 | 2,710.00 | 2,745.00 | 2,450.00 | 2,450.00 | 2,450.00 | -9.26% | 547,584 |
| Sep 12, 2024 | 2,785.00 | 2,910.00 | 2,685.00 | 2,700.00 | 2,700.00 | -3.05% | 413,221 |
| Sep 11, 2024 | 3,155.00 | 3,305.00 | 2,770.00 | 2,785.00 | 2,785.00 | -8.69% | 556,920 |
| Sep 10, 2024 | 3,105.00 | 3,380.00 | 2,960.00 | 3,050.00 | 3,050.00 | -6.30% | 746,918 |
| Sep 9, 2024 | 4,380.00 | 4,590.00 | 3,255.00 | 3,255.00 | 3,255.00 | -29.01% | 1,008,917 |
| Sep 6, 2024 | 4,560.00 | 4,700.00 | 4,465.00 | 4,585.00 | 4,585.00 | -2.03% | 22,656 |
| Sep 5, 2024 | 4,970.00 | 4,990.00 | 4,490.00 | 4,680.00 | 4,680.00 | -4.97% | 44,117 |
| Sep 4, 2024 | 4,750.00 | 5,030.00 | 4,750.00 | 4,925.00 | 4,925.00 | -4.18% | 61,817 |
| Sep 3, 2024 | 5,850.00 | 5,910.00 | 4,990.00 | 5,140.00 | 5,140.00 | -9.35% | 156,122 |
| Sep 2, 2024 | 5,430.00 | 5,750.00 | 5,300.00 | 5,670.00 | 5,670.00 | 6.98% | 54,507 |
| Aug 30, 2024 | 5,170.00 | 5,470.00 | 5,030.00 | 5,300.00 | 5,300.00 | 4.33% | 39,140 |
| Aug 29, 2024 | 5,260.00 | 5,260.00 | 4,895.00 | 5,080.00 | 5,080.00 | -2.12% | 30,741 |
| Aug 28, 2024 | 5,330.00 | 5,330.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.19% | 21,808 |
| Aug 27, 2024 | 5,180.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,200.00 | 0.19% | 24,154 |
| Aug 26, 2024 | 5,190.00 | 5,240.00 | 5,000.00 | 5,190.00 | 5,190.00 | -0.38% | 22,910 |
| Aug 23, 2024 | 5,200.00 | 5,390.00 | 4,775.00 | 5,210.00 | 5,210.00 | - | 32,393 |
| Aug 22, 2024 | 5,590.00 | 5,590.00 | 5,040.00 | 5,210.00 | 5,210.00 | -6.80% | 60,340 |
| Aug 21, 2024 | 5,710.00 | 5,710.00 | 5,300.00 | 5,590.00 | 5,590.00 | -0.18% | 44,392 |
| Aug 20, 2024 | 5,720.00 | 5,950.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 53,474 |
| Aug 19, 2024 | 5,970.00 | 5,970.00 | 5,550.00 | 5,600.00 | 5,600.00 | -4.60% | 47,560 |
| Aug 16, 2024 | 6,000.00 | 6,050.00 | 5,610.00 | 5,870.00 | 5,870.00 | -3.14% | 51,982 |
| Aug 14, 2024 | 6,110.00 | 6,300.00 | 5,880.00 | 6,060.00 | 6,060.00 | -0.82% | 76,915 |
| Aug 13, 2024 | 6,290.00 | 6,290.00 | 6,020.00 | 6,110.00 | 6,110.00 | -2.24% | 46,808 |
| Aug 12, 2024 | 6,000.00 | 6,260.00 | 5,850.00 | 6,250.00 | 6,250.00 | 6.84% | 92,225 |
| Aug 9, 2024 | 6,140.00 | 6,330.00 | 5,850.00 | 5,850.00 | 5,850.00 | -4.72% | 197,669 |
| Aug 8, 2024 | 6,090.00 | 6,220.00 | 5,960.00 | 6,140.00 | 6,140.00 | 1.15% | 97,913 |
| Aug 7, 2024 | 5,550.00 | 6,110.00 | 5,500.00 | 6,070.00 | 6,070.00 | 10.36% | 114,476 |
| Aug 6, 2024 | 5,180.00 | 5,560.00 | 5,100.00 | 5,500.00 | 5,500.00 | 6.18% | 61,872 |
| Aug 5, 2024 | 5,480.00 | 5,480.00 | 5,060.00 | 5,180.00 | 5,180.00 | -6.67% | 83,994 |
| Aug 2, 2024 | 5,040.00 | 5,950.00 | 4,980.00 | 5,550.00 | 5,550.00 | 11.22% | 391,427 |
| Aug 1, 2024 | 4,875.00 | 5,040.00 | 4,825.00 | 4,990.00 | 4,990.00 | 2.36% | 29,072 |
| Jul 31, 2024 | 4,980.00 | 4,990.00 | 4,770.00 | 4,875.00 | 4,875.00 | -3.85% | 42,811 |
| Jul 30, 2024 | 4,705.00 | 5,460.00 | 4,635.00 | 5,070.00 | 5,070.00 | 6.96% | 343,943 |
| Jul 29, 2024 | 4,140.00 | 5,280.00 | 4,140.00 | 4,740.00 | 4,740.00 | 14.49% | 708,345 |
| Jul 26, 2024 | 4,020.00 | 4,145.00 | 3,955.00 | 4,140.00 | 4,140.00 | 2.99% | 14,494 |
| Jul 25, 2024 | 4,095.00 | 4,095.00 | 3,860.00 | 4,020.00 | 4,020.00 | - | 15,934 |