Korea United Pharm Inc. (KRX:033270)
South Korea · Delayed Price · Currency is KRW 20,000
+200 (1.01%)
Apr 3, 2026, 3:30 PM KST
Korea United Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1.01% | 19,069 |
| Apr 2, 2026 | 20,550.00 | 20,700.00 | 19,790.00 | 19,800.00 | 19,800.00 | -3.88% | 42,879 |
| Apr 1, 2026 | 20,150.00 | 20,800.00 | 20,150.00 | 20,600.00 | 20,600.00 | 3.78% | 22,891 |
| Mar 31, 2026 | 20,400.00 | 20,550.00 | 19,850.00 | 19,850.00 | 19,850.00 | -3.17% | 33,368 |
| Mar 30, 2026 | 20,250.00 | 20,700.00 | 19,990.00 | 20,500.00 | 20,500.00 | -0.97% | 33,190 |
| Mar 27, 2026 | 20,150.00 | 20,750.00 | 19,970.00 | 20,700.00 | 20,700.00 | 1.97% | 31,110 |
| Mar 26, 2026 | 20,650.00 | 20,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.69% | 21,916 |
| Mar 25, 2026 | 20,150.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 2.74% | 38,816 |
| Mar 24, 2026 | 20,000.00 | 20,250.00 | 19,800.00 | 20,100.00 | 20,100.00 | 0.65% | 31,258 |
| Mar 23, 2026 | 19,950.00 | 20,250.00 | 19,830.00 | 19,970.00 | 19,970.00 | -0.40% | 48,561 |
| Mar 20, 2026 | 19,860.00 | 20,350.00 | 19,860.00 | 20,050.00 | 20,050.00 | 1.21% | 32,337 |
| Mar 19, 2026 | 20,150.00 | 20,150.00 | 19,810.00 | 19,810.00 | 19,810.00 | -1.69% | 19,619 |
| Mar 18, 2026 | 20,050.00 | 20,500.00 | 20,050.00 | 20,150.00 | 20,150.00 | 0.50% | 26,768 |
| Mar 17, 2026 | 20,250.00 | 20,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.74% | 25,390 |
| Mar 16, 2026 | 20,250.00 | 20,350.00 | 19,980.00 | 20,200.00 | 20,200.00 | -0.74% | 10,973 |
| Mar 13, 2026 | 20,100.00 | 20,500.00 | 19,900.00 | 20,350.00 | 20,350.00 | 0.25% | 10,645 |
| Mar 12, 2026 | 20,250.00 | 20,400.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.74% | 12,208 |
| Mar 11, 2026 | 19,800.00 | 20,400.00 | 19,670.00 | 20,150.00 | 20,150.00 | 2.75% | 27,745 |
| Mar 10, 2026 | 19,480.00 | 19,700.00 | 19,470.00 | 19,610.00 | 19,610.00 | 2.30% | 19,076 |
| Mar 9, 2026 | 19,300.00 | 19,300.00 | 18,900.00 | 19,170.00 | 19,170.00 | -3.33% | 34,713 |
| Mar 6, 2026 | 19,790.00 | 19,990.00 | 19,460.00 | 19,830.00 | 19,830.00 | -0.55% | 24,765 |
| Mar 5, 2026 | 19,300.00 | 20,050.00 | 19,300.00 | 19,940.00 | 19,940.00 | 6.40% | 49,929 |
| Mar 4, 2026 | 19,950.00 | 19,990.00 | 18,620.00 | 18,740.00 | 18,740.00 | -7.46% | 76,410 |
| Mar 3, 2026 | 20,700.00 | 20,900.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1.00% | 62,919 |
| Feb 27, 2026 | 20,150.00 | 20,250.00 | 19,800.00 | 20,050.00 | 20,050.00 | -0.50% | 35,340 |
| Feb 26, 2026 | 20,800.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | -3.13% | 34,417 |
| Feb 25, 2026 | 20,750.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.24% | 29,912 |
| Feb 24, 2026 | 20,850.00 | 21,200.00 | 20,000.00 | 20,750.00 | 20,750.00 | -1.43% | 36,880 |
| Feb 23, 2026 | 20,700.00 | 21,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.69% | 55,246 |
| Feb 20, 2026 | 20,400.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.72% | 54,026 |
| Feb 19, 2026 | 20,200.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1.75% | 37,690 |
| Feb 13, 2026 | 20,000.00 | 20,150.00 | 19,860.00 | 20,000.00 | 20,000.00 | - | 23,355 |
| Feb 12, 2026 | 19,940.00 | 20,150.00 | 19,780.00 | 20,000.00 | 20,000.00 | 0.86% | 31,532 |
| Feb 11, 2026 | 19,720.00 | 19,850.00 | 19,550.00 | 19,830.00 | 19,830.00 | 0.81% | 35,357 |
| Feb 10, 2026 | 19,140.00 | 19,950.00 | 19,140.00 | 19,670.00 | 19,670.00 | 2.82% | 49,124 |
| Feb 9, 2026 | 19,100.00 | 19,420.00 | 19,040.00 | 19,130.00 | 19,130.00 | 0.84% | 29,562 |
| Feb 6, 2026 | 19,190.00 | 19,190.00 | 18,650.00 | 18,970.00 | 18,970.00 | -1.20% | 30,543 |
| Feb 5, 2026 | 19,410.00 | 19,520.00 | 19,100.00 | 19,200.00 | 19,200.00 | -0.05% | 41,789 |
| Feb 4, 2026 | 18,930.00 | 19,300.00 | 18,730.00 | 19,210.00 | 19,210.00 | 1.80% | 40,234 |
| Feb 3, 2026 | 18,930.00 | 18,980.00 | 18,660.00 | 18,870.00 | 18,870.00 | 1.73% | 21,371 |
| Feb 2, 2026 | 18,940.00 | 19,080.00 | 18,530.00 | 18,550.00 | 18,550.00 | -2.78% | 29,977 |
| Jan 30, 2026 | 19,140.00 | 19,280.00 | 18,940.00 | 19,080.00 | 19,080.00 | -0.26% | 33,297 |
| Jan 29, 2026 | 19,000.00 | 19,170.00 | 18,610.00 | 19,130.00 | 19,130.00 | 1.22% | 48,832 |
| Jan 28, 2026 | 19,100.00 | 19,130.00 | 18,860.00 | 18,900.00 | 18,900.00 | -0.89% | 37,322 |
| Jan 27, 2026 | 19,100.00 | 19,250.00 | 18,920.00 | 19,070.00 | 19,070.00 | -0.16% | 40,926 |
| Jan 26, 2026 | 18,900.00 | 19,160.00 | 18,850.00 | 19,100.00 | 19,100.00 | 1.54% | 52,355 |
| Jan 23, 2026 | 18,500.00 | 18,820.00 | 18,430.00 | 18,810.00 | 18,810.00 | 2.28% | 29,394 |
| Jan 22, 2026 | 18,290.00 | 18,470.00 | 18,240.00 | 18,390.00 | 18,390.00 | 1.32% | 27,031 |
| Jan 21, 2026 | 18,400.00 | 18,450.00 | 18,080.00 | 18,150.00 | 18,150.00 | -1.68% | 29,631 |
| Jan 20, 2026 | 18,180.00 | 18,590.00 | 18,180.00 | 18,460.00 | 18,460.00 | 1.82% | 22,657 |