Korea United Pharm Inc. (KRX:033270)
South Korea · Delayed Price · Currency is KRW 19,070
+250 (1.33%)
At close: Oct 2, 2025
Korea United Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18,980.00 | 19,070.00 | 18,860.00 | 19,070.00 | 19,070.00 | 1.33% | 23,855 |
| Oct 1, 2025 | 18,820.00 | 18,950.00 | 18,750.00 | 18,820.00 | 18,820.00 | - | 23,973 |
| Sep 30, 2025 | 18,920.00 | 19,090.00 | 18,730.00 | 18,820.00 | 18,820.00 | -0.53% | 39,756 |
| Sep 29, 2025 | 19,050.00 | 19,200.00 | 18,740.00 | 18,920.00 | 18,920.00 | -0.16% | 45,901 |
| Sep 26, 2025 | 19,370.00 | 19,450.00 | 18,900.00 | 18,950.00 | 18,950.00 | -2.57% | 59,962 |
| Sep 25, 2025 | 19,750.00 | 19,790.00 | 19,290.00 | 19,450.00 | 19,450.00 | -1.52% | 77,257 |
| Sep 24, 2025 | 19,950.00 | 19,960.00 | 19,740.00 | 19,750.00 | 19,750.00 | -1.00% | 43,121 |
| Sep 23, 2025 | 20,100.00 | 20,150.00 | 19,920.00 | 19,950.00 | 19,950.00 | -0.50% | 37,010 |
| Sep 22, 2025 | 20,050.00 | 20,250.00 | 19,930.00 | 20,050.00 | 20,050.00 | -0.25% | 58,432 |
| Sep 19, 2025 | 20,100.00 | 20,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.50% | 36,039 |
| Sep 18, 2025 | 20,150.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.05% | 34,935 |
| Sep 17, 2025 | 20,000.00 | 20,050.00 | 19,850.00 | 19,990.00 | 19,990.00 | -0.05% | 30,817 |
| Sep 16, 2025 | 20,350.00 | 20,350.00 | 19,990.00 | 20,000.00 | 20,000.00 | -1.72% | 63,825 |
| Sep 15, 2025 | 20,300.00 | 20,350.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.49% | 18,125 |
| Sep 12, 2025 | 20,150.00 | 20,300.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.50% | 31,530 |
| Sep 11, 2025 | 20,200.00 | 20,500.00 | 19,910.00 | 20,150.00 | 20,150.00 | - | 72,365 |
| Sep 10, 2025 | 20,200.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.98% | 50,531 |
| Sep 9, 2025 | 20,200.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.74% | 28,356 |
| Sep 8, 2025 | 19,950.00 | 20,200.00 | 19,890.00 | 20,200.00 | 20,200.00 | 1.25% | 47,563 |
| Sep 5, 2025 | 20,100.00 | 20,200.00 | 19,720.00 | 19,950.00 | 19,950.00 | -0.99% | 89,370 |
| Sep 4, 2025 | 20,350.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.74% | 44,403 |
| Sep 3, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.73% | 21,994 |
| Sep 2, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.25% | 26,795 |
| Sep 1, 2025 | 20,600.00 | 20,700.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.97% | 14,219 |
| Aug 29, 2025 | 20,900.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.20% | 24,412 |
| Aug 28, 2025 | 20,900.00 | 21,400.00 | 20,600.00 | 20,850.00 | 20,850.00 | 0.72% | 34,087 |
| Aug 27, 2025 | 20,400.00 | 20,700.00 | 20,300.00 | 20,700.00 | 20,700.00 | 1.47% | 33,617 |
| Aug 26, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.49% | 22,484 |
| Aug 25, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.73% | 31,912 |
| Aug 22, 2025 | 20,450.00 | 20,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | - | 19,758 |
| Aug 21, 2025 | 20,300.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | 1.49% | 26,365 |
| Aug 20, 2025 | 20,650.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.42% | 62,042 |
| Aug 19, 2025 | 20,450.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,650.00 | 0.98% | 19,395 |
| Aug 18, 2025 | 20,650.00 | 20,750.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.97% | 44,147 |
| Aug 14, 2025 | 20,750.00 | 21,050.00 | 20,650.00 | 20,650.00 | 20,650.00 | -0.48% | 31,289 |
| Aug 13, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.24% | 26,026 |
| Aug 12, 2025 | 20,800.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 16,287 |
| Aug 11, 2025 | 20,800.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | - | 29,274 |
| Aug 8, 2025 | 20,650.00 | 21,050.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.24% | 45,468 |
| Aug 7, 2025 | 20,750.00 | 20,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | 0.48% | 21,671 |
| Aug 6, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.22% | 29,738 |
| Aug 5, 2025 | 20,600.00 | 20,900.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.73% | 44,908 |
| Aug 4, 2025 | 20,300.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,650.00 | 1.47% | 37,367 |
| Aug 1, 2025 | 21,000.00 | 21,000.00 | 20,300.00 | 20,350.00 | 20,350.00 | -3.10% | 58,956 |
| Jul 31, 2025 | 20,950.00 | 21,200.00 | 20,875.00 | 21,000.00 | 21,000.00 | -0.24% | 33,017 |
| Jul 30, 2025 | 21,050.00 | 21,250.00 | 20,850.00 | 21,050.00 | 21,050.00 | - | 35,909 |
| Jul 29, 2025 | 20,850.00 | 21,050.00 | 20,400.00 | 21,050.00 | 21,050.00 | - | 71,061 |
| Jul 28, 2025 | 21,500.00 | 21,650.00 | 21,050.00 | 21,050.00 | 21,050.00 | -2.09% | 65,269 |
| Jul 25, 2025 | 21,850.00 | 21,900.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.60% | 41,991 |
| Jul 24, 2025 | 21,950.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.13% | 39,999 |