Union Korea Pharm Co., Ltd. (KOSDAQ:080720)
South Korea · Delayed Price · Currency is KRW 8,175.00
-930.00 (-10.21%)
At close: Oct 11, 2024
Union Korea Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 9,090.00 | 9,210.00 | 8,175.00 | 8,175.00 | 8,175.00 | -10.21% | 88,106 |
| Oct 10, 2024 | 9,285.00 | 9,300.00 | 8,730.00 | 9,105.00 | 9,105.00 | 0.17% | 21,888 |
| Oct 8, 2024 | 9,345.00 | 9,345.00 | 8,940.00 | 9,090.00 | 9,090.00 | -1.46% | 54,882 |
| Oct 7, 2024 | 8,940.00 | 9,405.00 | 8,625.00 | 9,225.00 | 9,225.00 | 4.95% | 61,643 |
| Oct 4, 2024 | 8,760.00 | 8,910.00 | 8,535.00 | 8,790.00 | 8,790.00 | 0.34% | 55,074 |
| Oct 2, 2024 | 8,205.00 | 9,885.00 | 8,205.00 | 8,760.00 | 8,760.00 | 6.76% | 382,654 |
| Sep 30, 2024 | 8,400.00 | 8,430.00 | 8,130.00 | 8,205.00 | 8,205.00 | -2.32% | 27,637 |
| Sep 27, 2024 | 8,565.00 | 8,820.00 | 8,355.00 | 8,400.00 | 8,400.00 | -1.93% | 35,192 |
| Sep 26, 2024 | 8,490.00 | 8,640.00 | 8,160.00 | 8,565.00 | 8,565.00 | 0.53% | 54,517 |
| Sep 25, 2024 | 8,730.00 | 8,730.00 | 8,415.00 | 8,520.00 | 8,520.00 | -0.87% | 39,559 |
| Sep 24, 2024 | 8,835.00 | 8,970.00 | 8,100.00 | 8,595.00 | 8,595.00 | -1.55% | 68,100 |
| Sep 23, 2024 | 7,950.00 | 8,730.00 | 7,350.00 | 8,730.00 | 8,730.00 | 3.56% | 164,651 |
| Sep 20, 2024 | 7,635.00 | 9,180.00 | 7,515.00 | 8,430.00 | 8,430.00 | 10.63% | 410,818 |
| Sep 19, 2024 | 7,500.00 | 8,400.00 | 7,455.00 | 7,620.00 | 7,620.00 | 3.67% | 280,611 |
| Sep 13, 2024 | 8,130.00 | 8,235.00 | 7,350.00 | 7,350.00 | 7,350.00 | -9.26% | 182,527 |
| Sep 12, 2024 | 8,355.00 | 8,730.00 | 8,055.00 | 8,100.00 | 8,100.00 | -3.05% | 137,740 |
| Sep 11, 2024 | 9,465.00 | 9,915.00 | 8,310.00 | 8,355.00 | 8,355.00 | -8.69% | 185,639 |
| Sep 10, 2024 | 9,315.00 | 10,140.00 | 8,880.00 | 9,150.00 | 9,150.00 | -6.30% | 248,972 |
| Sep 9, 2024 | 13,140.00 | 13,770.00 | 9,765.00 | 9,765.00 | 9,765.00 | -29.01% | 336,305 |
| Sep 6, 2024 | 13,680.00 | 14,100.00 | 13,395.00 | 13,755.00 | 13,755.00 | -2.03% | 7,551 |
| Sep 5, 2024 | 14,910.00 | 14,970.00 | 13,470.00 | 14,040.00 | 14,040.00 | -4.97% | 14,705 |
| Sep 4, 2024 | 14,250.00 | 15,090.00 | 14,250.00 | 14,775.00 | 14,775.00 | -4.18% | 20,605 |
| Sep 3, 2024 | 17,550.00 | 17,730.00 | 14,970.00 | 15,420.00 | 15,420.00 | -9.35% | 52,040 |
| Sep 2, 2024 | 16,290.00 | 17,250.00 | 15,900.00 | 17,010.00 | 17,010.00 | 6.98% | 18,168 |
| Aug 30, 2024 | 15,510.00 | 16,410.00 | 15,090.00 | 15,900.00 | 15,900.00 | 4.33% | 13,046 |
| Aug 29, 2024 | 15,780.00 | 15,780.00 | 14,685.00 | 15,240.00 | 15,240.00 | -2.12% | 10,246 |
| Aug 28, 2024 | 15,990.00 | 15,990.00 | 15,300.00 | 15,570.00 | 15,570.00 | -0.19% | 7,269 |
| Aug 27, 2024 | 15,540.00 | 15,780.00 | 15,270.00 | 15,600.00 | 15,600.00 | 0.19% | 8,051 |
| Aug 26, 2024 | 15,570.00 | 15,720.00 | 15,000.00 | 15,570.00 | 15,570.00 | -0.38% | 7,636 |
| Aug 23, 2024 | 15,600.00 | 16,170.00 | 14,325.00 | 15,630.00 | 15,630.00 | - | 10,797 |
| Aug 22, 2024 | 16,770.00 | 16,770.00 | 15,120.00 | 15,630.00 | 15,630.00 | -6.80% | 20,113 |
| Aug 21, 2024 | 17,130.00 | 17,130.00 | 15,900.00 | 16,770.00 | 16,770.00 | -0.18% | 14,797 |
| Aug 20, 2024 | 17,160.00 | 17,850.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 17,824 |
| Aug 19, 2024 | 17,910.00 | 17,910.00 | 16,650.00 | 16,800.00 | 16,800.00 | -4.60% | 15,853 |
| Aug 16, 2024 | 18,000.00 | 18,150.00 | 16,830.00 | 17,610.00 | 17,610.00 | -3.14% | 17,327 |
| Aug 14, 2024 | 18,330.00 | 18,900.00 | 17,640.00 | 18,180.00 | 18,180.00 | -0.82% | 25,638 |
| Aug 13, 2024 | 18,870.00 | 18,870.00 | 18,060.00 | 18,330.00 | 18,330.00 | -2.24% | 15,602 |
| Aug 12, 2024 | 18,000.00 | 18,780.00 | 17,550.00 | 18,750.00 | 18,750.00 | 6.84% | 30,741 |
| Aug 9, 2024 | 18,420.00 | 18,990.00 | 17,550.00 | 17,550.00 | 17,550.00 | -4.72% | 65,889 |
| Aug 8, 2024 | 18,270.00 | 18,660.00 | 17,880.00 | 18,420.00 | 18,420.00 | 1.15% | 32,637 |
| Aug 7, 2024 | 16,650.00 | 18,330.00 | 16,500.00 | 18,210.00 | 18,210.00 | 10.36% | 38,158 |
| Aug 6, 2024 | 15,540.00 | 16,680.00 | 15,300.00 | 16,500.00 | 16,500.00 | 6.18% | 20,623 |
| Aug 5, 2024 | 16,440.00 | 16,440.00 | 15,180.00 | 15,540.00 | 15,540.00 | -6.67% | 27,997 |
| Aug 2, 2024 | 15,120.00 | 17,850.00 | 14,940.00 | 16,650.00 | 16,650.00 | 11.22% | 130,475 |
| Aug 1, 2024 | 14,625.00 | 15,120.00 | 14,475.00 | 14,970.00 | 14,970.00 | 2.36% | 9,690 |
| Jul 31, 2024 | 14,940.00 | 14,970.00 | 14,310.00 | 14,625.00 | 14,625.00 | -3.85% | 14,270 |
| Jul 30, 2024 | 14,115.00 | 16,380.00 | 13,905.00 | 15,210.00 | 15,210.00 | 6.96% | 114,647 |
| Jul 29, 2024 | 12,420.00 | 15,840.00 | 12,420.00 | 14,220.00 | 14,220.00 | 14.49% | 236,114 |
| Jul 26, 2024 | 12,060.00 | 12,435.00 | 11,865.00 | 12,420.00 | 12,420.00 | 2.99% | 4,831 |
| Jul 25, 2024 | 12,285.00 | 12,285.00 | 11,580.00 | 12,060.00 | 12,060.00 | - | 5,311 |