Korea United Pharm Inc. (KRX:033270)
South Korea · Delayed Price · Currency is KRW 17,420
+30 (0.17%)
At close: Jul 14, 2026
Korea United Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 18,130.00 | 18,130.00 | 17,800.00 | 18,080.00 | 18,080.00 | -0.17% | 15,692 |
| Jun 9, 2026 | 17,500.00 | 18,270.00 | 17,500.00 | 18,110.00 | 18,110.00 | 3.49% | 26,385 |
| Jun 8, 2026 | 17,770.00 | 17,780.00 | 17,400.00 | 17,500.00 | 17,500.00 | -2.78% | 41,613 |
| Jun 5, 2026 | 18,040.00 | 18,170.00 | 17,870.00 | 18,000.00 | 18,000.00 | -0.11% | 25,224 |
| Jun 4, 2026 | 18,100.00 | 18,240.00 | 18,000.00 | 18,020.00 | 18,020.00 | -0.44% | 16,372 |
| Jun 2, 2026 | 18,170.00 | 18,500.00 | 17,910.00 | 18,100.00 | 18,100.00 | -0.44% | 26,661 |
| Jun 1, 2026 | 18,700.00 | 18,700.00 | 17,770.00 | 18,180.00 | 18,180.00 | -1.99% | 42,021 |
| May 29, 2026 | 18,750.00 | 18,910.00 | 18,470.00 | 18,550.00 | 18,550.00 | -0.54% | 35,079 |
| May 28, 2026 | 18,950.00 | 19,050.00 | 18,420.00 | 18,650.00 | 18,650.00 | -1.37% | 35,411 |
| May 27, 2026 | 19,260.00 | 19,260.00 | 18,860.00 | 18,910.00 | 18,910.00 | -0.94% | 30,819 |
| May 26, 2026 | 19,510.00 | 19,650.00 | 19,070.00 | 19,090.00 | 19,090.00 | -1.95% | 89,916 |
| May 22, 2026 | 19,050.00 | 19,580.00 | 19,050.00 | 19,470.00 | 19,470.00 | 2.31% | 18,559 |
| May 21, 2026 | 19,040.00 | 19,360.00 | 19,020.00 | 19,030.00 | 19,030.00 | 0.11% | 26,684 |
| May 20, 2026 | 19,490.00 | 19,490.00 | 18,950.00 | 19,010.00 | 19,010.00 | -2.26% | 29,369 |
| May 19, 2026 | 19,520.00 | 19,630.00 | 19,380.00 | 19,450.00 | 19,450.00 | 0.26% | 26,973 |
| May 18, 2026 | 19,600.00 | 19,610.00 | 19,210.00 | 19,400.00 | 19,400.00 | -1.72% | 28,055 |
| May 15, 2026 | 19,880.00 | 19,920.00 | 19,500.00 | 19,740.00 | 19,740.00 | -0.55% | 51,445 |
| May 14, 2026 | 19,300.00 | 19,860.00 | 19,300.00 | 19,850.00 | 19,850.00 | 2.90% | 20,977 |
| May 13, 2026 | 19,410.00 | 19,610.00 | 19,230.00 | 19,290.00 | 19,290.00 | -0.67% | 31,379 |
| May 12, 2026 | 19,660.00 | 19,660.00 | 19,150.00 | 19,420.00 | 19,420.00 | -0.92% | 64,004 |
| May 11, 2026 | 20,100.00 | 20,100.00 | 19,570.00 | 19,600.00 | 19,600.00 | -1.61% | 43,580 |
| May 8, 2026 | 19,900.00 | 19,940.00 | 19,760.00 | 19,920.00 | 19,920.00 | 0.35% | 29,835 |
| May 7, 2026 | 19,830.00 | 19,930.00 | 19,700.00 | 19,850.00 | 19,850.00 | 0.66% | 28,601 |
| May 6, 2026 | 20,150.00 | 20,150.00 | 19,700.00 | 19,720.00 | 19,720.00 | -1.65% | 77,702 |
| May 4, 2026 | 20,100.00 | 20,250.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.74% | 29,590 |
| Apr 30, 2026 | 20,550.00 | 20,550.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.70% | 18,529 |