Korea United Pharm Inc. (KRX:033270)
South Korea · Delayed Price · Currency is KRW 20,800
-50 (-0.24%)
At close: Aug 8, 2025, 3:30 PM KST
Korea United Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20,750.00 | 21,050.00 | 20,650.00 | 20,650.00 | 20,650.00 | -0.48% | 30,054 |
| 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 |
| Jul 23, 2025 | 22,000.00 | 22,100.00 | 21,700.00 | 22,100.00 | 22,100.00 | 0.91% | 25,352 |
| Jul 22, 2025 | 22,000.00 | 22,350.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.68% | 66,479 |
| Jul 21, 2025 | 22,000.00 | 22,200.00 | 21,800.00 | 22,050.00 | 22,050.00 | 0.23% | 44,980 |
| Jul 18, 2025 | 22,350.00 | 22,350.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.57% | 41,281 |
| Jul 17, 2025 | 21,800.00 | 22,450.00 | 21,750.00 | 22,350.00 | 22,350.00 | 2.76% | 91,699 |
| Jul 16, 2025 | 21,900.00 | 22,000.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.91% | 59,220 |
| Jul 15, 2025 | 21,900.00 | 22,100.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 46,100 |
| Jul 14, 2025 | 21,800.00 | 22,200.00 | 21,750.00 | 21,850.00 | 21,850.00 | - | 53,528 |
| Jul 11, 2025 | 21,850.00 | 22,100.00 | 21,650.00 | 21,850.00 | 21,850.00 | - | 59,041 |
| Jul 10, 2025 | 21,350.00 | 22,000.00 | 21,150.00 | 21,850.00 | 21,850.00 | 2.58% | 114,263 |
| Jul 9, 2025 | 21,300.00 | 21,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.71% | 25,473 |
| Jul 8, 2025 | 20,750.00 | 21,500.00 | 20,700.00 | 21,150.00 | 21,150.00 | 1.44% | 41,844 |
| Jul 7, 2025 | 20,950.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | -0.95% | 41,512 |
| Jul 4, 2025 | 21,250.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | -0.71% | 42,247 |
| Jul 3, 2025 | 21,150.00 | 21,250.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.24% | 23,085 |
| Jul 2, 2025 | 21,000.00 | 21,150.00 | 20,650.00 | 21,150.00 | 21,150.00 | 1.68% | 55,022 |
| Jul 1, 2025 | 20,350.00 | 20,900.00 | 20,250.00 | 20,800.00 | 20,800.00 | 1.96% | 46,673 |
| Jun 30, 2025 | 20,500.00 | 20,550.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.74% | 26,378 |
| Jun 27, 2025 | 20,900.00 | 20,900.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.70% | 47,917 |
| Jun 26, 2025 | 21,200.00 | 21,550.00 | 20,450.00 | 20,600.00 | 20,600.00 | -2.60% | 47,416 |
| Jun 25, 2025 | 21,350.00 | 21,350.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.94% | 26,453 |
| Jun 24, 2025 | 21,300.00 | 21,400.00 | 20,950.00 | 21,350.00 | 21,350.00 | 0.23% | 47,747 |
| Jun 23, 2025 | 21,150.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | 0.71% | 34,219 |
| Jun 20, 2025 | 21,000.00 | 21,600.00 | 20,900.00 | 21,150.00 | 21,150.00 | 0.95% | 45,175 |
| Jun 19, 2025 | 20,950.00 | 21,450.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.72% | 40,980 |
| Jun 18, 2025 | 20,850.00 | 20,950.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.46% | 27,835 |
| Jun 17, 2025 | 20,850.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.49% | 43,989 |
| Jun 16, 2025 | 20,800.00 | 20,850.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.96% | 38,079 |
| Jun 13, 2025 | 21,050.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,800.00 | -1.19% | 46,222 |
| Jun 12, 2025 | 21,250.00 | 21,500.00 | 20,950.00 | 21,050.00 | 21,050.00 | -0.94% | 37,294 |
| Jun 11, 2025 | 21,200.00 | 21,400.00 | 21,100.00 | 21,250.00 | 21,250.00 | 0.24% | 31,042 |
| Jun 10, 2025 | 21,350.00 | 21,400.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.24% | 21,228 |
| Jun 9, 2025 | 20,850.00 | 21,550.00 | 20,850.00 | 21,250.00 | 21,250.00 | 2.16% | 43,485 |
| Jun 5, 2025 | 21,100.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.48% | 28,562 |