Korea United Pharm Inc. (KRX:033270)
South Korea · Delayed Price · Currency is KRW 17,910
-250 (-1.38%)
At close: Aug 21, 2026
Korea United Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 18,000.00 | 18,050.00 | 17,830.00 | 17,910.00 | 17,910.00 | -1.38% | 24,249 |
| Aug 20, 2026 | 18,220.00 | 18,330.00 | 18,000.00 | 18,160.00 | 18,160.00 | 0.83% | 17,610 |
| Aug 19, 2026 | 18,030.00 | 18,170.00 | 17,930.00 | 18,010.00 | 18,010.00 | -1.58% | 25,260 |
| Aug 18, 2026 | 18,400.00 | 18,400.00 | 18,080.00 | 18,300.00 | 18,300.00 | -0.33% | 29,802 |
| Aug 14, 2026 | 18,260.00 | 18,360.00 | 18,080.00 | 18,360.00 | 18,360.00 | 1.05% | 41,943 |
| Aug 13, 2026 | 18,390.00 | 18,400.00 | 18,070.00 | 18,170.00 | 18,170.00 | -1.25% | 20,013 |
| Aug 12, 2026 | 18,550.00 | 18,550.00 | 18,200.00 | 18,400.00 | 18,400.00 | -0.05% | 27,629 |
| Aug 11, 2026 | 18,390.00 | 18,570.00 | 18,290.00 | 18,410.00 | 18,410.00 | 0.33% | 22,124 |
| Aug 10, 2026 | 18,370.00 | 18,400.00 | 18,110.00 | 18,350.00 | 18,350.00 | 0.27% | 23,815 |
| Aug 7, 2026 | 18,050.00 | 18,330.00 | 18,020.00 | 18,300.00 | 18,300.00 | 1.84% | 22,392 |
| Aug 6, 2026 | 17,780.00 | 18,040.00 | 17,710.00 | 17,970.00 | 17,970.00 | 1.07% | 26,790 |
| Aug 5, 2026 | 18,000.00 | 18,180.00 | 16,750.00 | 17,780.00 | 17,780.00 | -0.56% | 32,273 |
| Aug 4, 2026 | 17,700.00 | 17,940.00 | 17,560.00 | 17,880.00 | 17,880.00 | 0.85% | 27,858 |
| Aug 3, 2026 | 17,840.00 | 17,980.00 | 17,590.00 | 17,730.00 | 17,730.00 | -0.67% | 24,998 |
| Jul 31, 2026 | 17,760.00 | 17,910.00 | 17,530.00 | 17,850.00 | 17,850.00 | 2.00% | 27,621 |
| Jul 30, 2026 | 16,900.00 | 17,820.00 | 16,900.00 | 17,500.00 | 17,500.00 | 2.46% | 52,152 |
| Jul 29, 2026 | 17,400.00 | 17,520.00 | 16,100.00 | 17,080.00 | 17,080.00 | -1.27% | 64,176 |
| Jul 28, 2026 | 17,600.00 | 17,680.00 | 17,080.00 | 17,300.00 | 17,300.00 | -1.20% | 37,633 |
| Jul 27, 2026 | 17,500.00 | 17,760.00 | 17,420.00 | 17,510.00 | 17,510.00 | 0.11% | 23,242 |
| Jul 24, 2026 | 17,300.00 | 17,630.00 | 17,200.00 | 17,490.00 | 17,490.00 | 0.46% | 24,233 |
| Jul 23, 2026 | 16,970.00 | 17,450.00 | 16,970.00 | 17,410.00 | 17,410.00 | 2.53% | 24,071 |
| Jul 22, 2026 | 17,190.00 | 17,300.00 | 16,970.00 | 16,980.00 | 16,980.00 | -0.18% | 19,482 |
| Jul 21, 2026 | 17,100.00 | 17,360.00 | 17,010.00 | 17,010.00 | 17,010.00 | -0.99% | 29,724 |
| Jul 20, 2026 | 17,650.00 | 17,700.00 | 17,160.00 | 17,180.00 | 17,180.00 | -2.28% | 29,206 |
| Jul 16, 2026 | 17,970.00 | 17,970.00 | 17,470.00 | 17,580.00 | 17,580.00 | -1.07% | 19,285 |
| Jul 15, 2026 | 17,450.00 | 17,940.00 | 17,450.00 | 17,770.00 | 17,770.00 | 1.89% | 22,506 |
| Jul 14, 2026 | 17,200.00 | 17,600.00 | 17,200.00 | 17,440.00 | 17,440.00 | 0.29% | 55,365 |
| Jul 13, 2026 | 17,830.00 | 17,990.00 | 17,290.00 | 17,390.00 | 17,390.00 | -1.92% | 32,172 |
| Jul 10, 2026 | 17,210.00 | 17,890.00 | 17,210.00 | 17,730.00 | 17,730.00 | 3.32% | 32,271 |
| Jul 9, 2026 | 17,080.00 | 17,260.00 | 16,900.00 | 17,160.00 | 17,160.00 | -0.29% | 32,731 |
| Jul 8, 2026 | 17,400.00 | 17,510.00 | 16,980.00 | 17,210.00 | 17,210.00 | -1.15% | 33,946 |
| Jul 7, 2026 | 17,610.00 | 17,710.00 | 17,160.00 | 17,410.00 | 17,410.00 | -0.23% | 39,238 |
| Jul 6, 2026 | 17,360.00 | 17,610.00 | 17,360.00 | 17,450.00 | 17,450.00 | 0.29% | 9,695 |
| Jul 3, 2026 | 17,490.00 | 17,680.00 | 17,130.00 | 17,400.00 | 17,400.00 | -0.68% | 30,724 |
| Jul 2, 2026 | 17,580.00 | 17,850.00 | 17,360.00 | 17,520.00 | 17,520.00 | -0.17% | 25,559 |
| Jul 1, 2026 | 17,460.00 | 17,650.00 | 17,230.00 | 17,550.00 | 17,550.00 | 0.57% | 15,164 |
| Jun 30, 2026 | 17,790.00 | 17,870.00 | 17,270.00 | 17,450.00 | 17,450.00 | -1.91% | 31,386 |
| Jun 29, 2026 | 16,600.00 | 17,790.00 | 16,600.00 | 17,790.00 | 17,790.00 | 7.17% | 32,183 |
| Jun 26, 2026 | 17,130.00 | 17,130.00 | 16,460.00 | 16,600.00 | 16,600.00 | -2.64% | 90,201 |
| Jun 25, 2026 | 17,200.00 | 17,470.00 | 16,980.00 | 17,050.00 | 17,050.00 | -0.47% | 32,956 |
| Jun 24, 2026 | 17,010.00 | 17,270.00 | 16,910.00 | 17,130.00 | 17,130.00 | 0.71% | 31,078 |
| Jun 23, 2026 | 17,530.00 | 18,040.00 | 17,000.00 | 17,010.00 | 17,010.00 | -3.35% | 55,239 |
| Jun 22, 2026 | 17,890.00 | 17,900.00 | 17,530.00 | 17,600.00 | 17,600.00 | -0.68% | 12,240 |
| Jun 19, 2026 | 18,390.00 | 18,390.00 | 17,650.00 | 17,720.00 | 17,720.00 | -2.69% | 32,410 |
| Jun 18, 2026 | 18,670.00 | 18,670.00 | 18,200.00 | 18,210.00 | 18,210.00 | -2.04% | 12,126 |
| Jun 17, 2026 | 18,730.00 | 18,740.00 | 18,480.00 | 18,590.00 | 18,590.00 | -0.27% | 15,228 |
| Jun 16, 2026 | 18,700.00 | 18,800.00 | 18,490.00 | 18,640.00 | 18,640.00 | -0.05% | 8,051 |
| Jun 15, 2026 | 18,680.00 | 18,870.00 | 18,590.00 | 18,650.00 | 18,650.00 | 0.81% | 13,706 |
| Jun 12, 2026 | 18,410.00 | 18,730.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1.37% | 23,939 |
| Jun 11, 2026 | 18,010.00 | 18,330.00 | 17,850.00 | 18,250.00 | 18,250.00 | 0.94% | 20,083 |