Korea United Pharm Inc. (KRX:033270)
South Korea · Delayed Price · Currency is KRW 19,080
-50 (-0.26%)
Jan 30, 2026, 3:30 PM KST
Korea United Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 18,340.00 | 18,340.00 | 18,100.00 | 18,130.00 | 18,130.00 | -1.15% | 26,397 |
| Jan 16, 2026 | 18,460.00 | 18,460.00 | 18,150.00 | 18,340.00 | 18,340.00 | 0.22% | 45,482 |
| Jan 15, 2026 | 18,500.00 | 18,570.00 | 18,190.00 | 18,300.00 | 18,300.00 | -0.92% | 35,582 |
| Jan 14, 2026 | 18,600.00 | 18,660.00 | 18,460.00 | 18,470.00 | 18,470.00 | -0.70% | 23,853 |
| Jan 13, 2026 | 18,680.00 | 18,680.00 | 18,410.00 | 18,600.00 | 18,600.00 | -0.05% | 49,578 |
| Jan 12, 2026 | 18,530.00 | 18,660.00 | 18,530.00 | 18,610.00 | 18,610.00 | -0.05% | 10,837 |
| Jan 9, 2026 | 18,750.00 | 18,750.00 | 18,590.00 | 18,620.00 | 18,620.00 | -0.05% | 15,244 |
| Jan 8, 2026 | 18,830.00 | 18,880.00 | 18,600.00 | 18,630.00 | 18,630.00 | -1.38% | 22,800 |
| Jan 7, 2026 | 19,050.00 | 19,060.00 | 18,760.00 | 18,890.00 | 18,890.00 | -0.84% | 28,899 |
| Jan 6, 2026 | 18,910.00 | 19,100.00 | 18,910.00 | 19,050.00 | 19,050.00 | 0.11% | 24,259 |
| Jan 5, 2026 | 19,000.00 | 19,030.00 | 18,900.00 | 19,030.00 | 19,030.00 | 0.26% | 23,638 |
| Jan 2, 2026 | 19,120.00 | 19,260.00 | 18,920.00 | 18,980.00 | 18,980.00 | -0.47% | 39,401 |
| Dec 30, 2025 | 19,060.00 | 19,180.00 | 19,000.00 | 19,070.00 | 19,070.00 | -0.52% | 21,562 |
| Dec 29, 2025 | 19,470.00 | 19,470.00 | 19,100.00 | 19,170.00 | 19,170.00 | -2.19% | 40,008 |
| Dec 26, 2025 | 19,630.00 | 19,650.00 | 19,490.00 | 19,600.00 | 19,150.00 | -0.15% | 18,926 |
| Dec 24, 2025 | 19,780.00 | 19,800.00 | 19,490.00 | 19,630.00 | 19,179.31 | -0.76% | 37,696 |
| Dec 23, 2025 | 20,050.00 | 20,200.00 | 19,720.00 | 19,780.00 | 19,325.87 | -1.84% | 41,410 |
| Dec 22, 2025 | 20,100.00 | 20,200.00 | 20,000.00 | 20,150.00 | 19,687.37 | 0.50% | 28,623 |
| Dec 19, 2025 | 20,000.00 | 20,250.00 | 19,920.00 | 20,050.00 | 19,589.67 | 0.25% | 30,889 |
| Dec 18, 2025 | 20,200.00 | 20,200.00 | 19,870.00 | 20,000.00 | 19,540.82 | -1.23% | 23,490 |
| Dec 17, 2025 | 20,200.00 | 20,300.00 | 19,900.00 | 20,250.00 | 19,785.08 | 0.75% | 48,977 |
| Dec 16, 2025 | 19,790.00 | 20,100.00 | 19,770.00 | 20,100.00 | 19,638.52 | 1.62% | 43,433 |
| Dec 15, 2025 | 19,730.00 | 19,850.00 | 19,630.00 | 19,780.00 | 19,325.87 | - | 20,284 |
| Dec 12, 2025 | 20,000.00 | 20,150.00 | 19,730.00 | 19,780.00 | 19,325.87 | -0.65% | 43,443 |
| Dec 11, 2025 | 19,550.00 | 19,990.00 | 19,500.00 | 19,910.00 | 19,452.88 | 2.10% | 70,032 |
| Dec 10, 2025 | 19,850.00 | 19,850.00 | 19,360.00 | 19,500.00 | 19,052.30 | -1.76% | 96,705 |
| Dec 9, 2025 | 19,660.00 | 19,880.00 | 19,530.00 | 19,850.00 | 19,394.26 | 0.92% | 36,270 |
| Dec 8, 2025 | 19,650.00 | 19,860.00 | 19,520.00 | 19,670.00 | 19,218.39 | 0.10% | 27,285 |
| Dec 5, 2025 | 19,790.00 | 19,800.00 | 19,560.00 | 19,650.00 | 19,198.85 | -0.61% | 16,667 |
| Dec 4, 2025 | 19,750.00 | 19,850.00 | 19,580.00 | 19,770.00 | 19,316.10 | 0.10% | 38,007 |
| Dec 3, 2025 | 19,620.00 | 19,810.00 | 19,500.00 | 19,750.00 | 19,296.56 | 0.10% | 34,858 |
| Dec 2, 2025 | 19,550.00 | 19,760.00 | 19,500.00 | 19,730.00 | 19,277.02 | 0.61% | 20,952 |
| Dec 1, 2025 | 19,600.00 | 19,850.00 | 19,500.00 | 19,610.00 | 19,159.77 | 0.15% | 27,599 |
| Nov 28, 2025 | 19,270.00 | 19,680.00 | 19,260.00 | 19,580.00 | 19,130.46 | 1.24% | 31,387 |
| Nov 27, 2025 | 19,420.00 | 19,670.00 | 19,240.00 | 19,340.00 | 18,895.97 | -0.41% | 27,664 |
| Nov 26, 2025 | 19,050.00 | 19,450.00 | 19,020.00 | 19,420.00 | 18,974.13 | 2.00% | 24,329 |
| Nov 25, 2025 | 19,640.00 | 19,640.00 | 19,040.00 | 19,040.00 | 18,602.86 | -2.16% | 32,102 |
| Nov 24, 2025 | 19,540.00 | 19,670.00 | 19,350.00 | 19,460.00 | 19,013.21 | 0.10% | 35,197 |
| Nov 21, 2025 | 18,990.00 | 19,500.00 | 18,990.00 | 19,440.00 | 18,993.67 | 0.73% | 44,595 |
| Nov 20, 2025 | 19,030.00 | 19,380.00 | 19,030.00 | 19,300.00 | 18,856.89 | 1.47% | 41,594 |
| Nov 19, 2025 | 19,230.00 | 19,350.00 | 18,860.00 | 19,020.00 | 18,583.32 | -1.04% | 33,963 |