KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea
· Delayed Price · Currency is KRW 11,850
+100 (0.85%)
At close: Apr 29, 2026
KOREA PHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,850.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.85% | 10,805 |
| Apr 28, 2026 | 11,790.00 | 11,890.00 | 11,690.00 | 11,750.00 | 11,750.00 | -0.34% | 23,035 |
| Apr 27, 2026 | 11,840.00 | 11,960.00 | 11,780.00 | 11,790.00 | 11,790.00 | -1.26% | 18,916 |
| Apr 24, 2026 | 12,010.00 | 12,040.00 | 11,720.00 | 11,940.00 | 11,940.00 | 1.88% | 12,780 |
| Apr 23, 2026 | 11,790.00 | 11,930.00 | 11,670.00 | 11,720.00 | 11,720.00 | -0.17% | 18,634 |
| Apr 22, 2026 | 11,900.00 | 11,910.00 | 11,710.00 | 11,740.00 | 11,740.00 | -1.26% | 10,718 |
| Apr 21, 2026 | 12,110.00 | 12,110.00 | 11,880.00 | 11,890.00 | 11,890.00 | -1.25% | 14,356 |
| Apr 20, 2026 | 11,970.00 | 12,160.00 | 11,910.00 | 12,040.00 | 12,040.00 | -1.15% | 22,634 |
| Apr 17, 2026 | 11,700.00 | 12,350.00 | 11,700.00 | 12,180.00 | 12,180.00 | 4.10% | 95,366 |
| Apr 16, 2026 | 11,570.00 | 11,790.00 | 11,570.00 | 11,700.00 | 11,700.00 | 1.12% | 12,467 |
| Apr 15, 2026 | 11,620.00 | 11,620.00 | 11,270.00 | 11,570.00 | 11,570.00 | 1.22% | 24,450 |
| Apr 14, 2026 | 11,250.00 | 11,500.00 | 11,200.00 | 11,430.00 | 11,430.00 | 1.60% | 21,670 |
| Apr 13, 2026 | 11,230.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | - | 5,881 |
| Apr 10, 2026 | 10,950.00 | 11,260.00 | 10,950.00 | 11,250.00 | 11,250.00 | 2.93% | 16,213 |
| Apr 9, 2026 | 11,200.00 | 11,200.00 | 10,920.00 | 10,930.00 | 10,930.00 | -2.32% | 17,090 |
| Apr 8, 2026 | 11,000.00 | 11,330.00 | 10,970.00 | 11,190.00 | 11,190.00 | 2.85% | 21,084 |
| Apr 7, 2026 | 10,810.00 | 11,290.00 | 10,780.00 | 10,880.00 | 10,880.00 | 0.74% | 12,566 |
| Apr 6, 2026 | 11,050.00 | 11,240.00 | 10,780.00 | 10,800.00 | 10,800.00 | -2.26% | 14,360 |
| Apr 3, 2026 | 11,110.00 | 11,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.36% | 10,902 |
| Apr 2, 2026 | 11,650.00 | 11,740.00 | 11,080.00 | 11,090.00 | 11,090.00 | -4.56% | 19,378 |
| Apr 1, 2026 | 11,350.00 | 11,640.00 | 11,350.00 | 11,620.00 | 11,620.00 | 4.68% | 14,746 |
| Mar 31, 2026 | 11,410.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.31% | 24,988 |
| Mar 30, 2026 | 11,450.00 | 11,720.00 | 11,420.00 | 11,600.00 | 11,600.00 | -1.19% | 10,417 |
| Mar 27, 2026 | 11,550.00 | 11,940.00 | 11,250.00 | 11,740.00 | 11,740.00 | 1.56% | 31,721 |
| Mar 26, 2026 | 12,000.00 | 12,000.00 | 11,540.00 | 11,560.00 | 11,560.00 | -3.67% | 18,173 |
| Mar 25, 2026 | 11,410.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 5.26% | 15,110 |
| Mar 24, 2026 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 17,099 |
| Mar 23, 2026 | 11,800.00 | 11,800.00 | 11,340.00 | 11,400.00 | 11,400.00 | -3.88% | 28,823 |
| Mar 20, 2026 | 11,960.00 | 12,130.00 | 11,860.00 | 11,860.00 | 11,860.00 | -0.75% | 22,346 |
| Mar 19, 2026 | 12,200.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | -2.05% | 31,171 |
| Mar 18, 2026 | 12,350.00 | 12,410.00 | 12,170.00 | 12,200.00 | 12,200.00 | -1.21% | 44,692 |
| Mar 17, 2026 | 12,130.00 | 12,450.00 | 12,130.00 | 12,350.00 | 12,350.00 | 1.81% | 28,839 |
| Mar 16, 2026 | 12,240.00 | 12,280.00 | 12,100.00 | 12,130.00 | 12,130.00 | -0.74% | 13,654 |
| Mar 13, 2026 | 11,850.00 | 12,440.00 | 11,850.00 | 12,220.00 | 12,220.00 | 0.99% | 24,616 |
| Mar 12, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.58% | 13,176 |
| Mar 11, 2026 | 12,340.00 | 12,450.00 | 12,150.00 | 12,170.00 | 12,170.00 | -1.30% | 20,578 |
| Mar 10, 2026 | 12,260.00 | 12,630.00 | 12,140.00 | 12,330.00 | 12,330.00 | 1.65% | 15,047 |
| Mar 9, 2026 | 12,210.00 | 12,310.00 | 11,970.00 | 12,130.00 | 12,130.00 | -4.79% | 32,861 |
| Mar 6, 2026 | 12,500.00 | 12,880.00 | 12,350.00 | 12,740.00 | 12,740.00 | 0.08% | 30,295 |
| Mar 5, 2026 | 11,800.00 | 12,840.00 | 11,800.00 | 12,730.00 | 12,730.00 | 8.90% | 54,183 |
| Mar 4, 2026 | 12,910.00 | 13,000.00 | 11,500.00 | 11,690.00 | 11,690.00 | -10.42% | 85,568 |
| Mar 3, 2026 | 13,600.00 | 13,600.00 | 13,020.00 | 13,050.00 | 13,050.00 | -4.40% | 57,427 |
| Feb 27, 2026 | 13,570.00 | 14,200.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.81% | 74,873 |
| Feb 26, 2026 | 14,090.00 | 14,170.00 | 13,500.00 | 13,540.00 | 13,540.00 | -3.90% | 76,686 |
| Feb 25, 2026 | 13,940.00 | 14,200.00 | 13,770.00 | 14,090.00 | 14,090.00 | 1.73% | 84,532 |
| Feb 24, 2026 | 13,800.00 | 14,420.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.07% | 149,876 |
| Feb 23, 2026 | 13,670.00 | 14,110.00 | 13,640.00 | 13,840.00 | 13,840.00 | 1.32% | 127,485 |
| Feb 20, 2026 | 13,150.00 | 13,940.00 | 13,100.00 | 13,660.00 | 13,660.00 | 3.88% | 215,964 |
| Feb 19, 2026 | 12,660.00 | 14,950.00 | 12,620.00 | 13,150.00 | 13,150.00 | 3.38% | 694,498 |
| Feb 13, 2026 | 12,730.00 | 12,850.00 | 12,670.00 | 12,720.00 | 12,720.00 | - | 20,114 |
| Feb 12, 2026 | 12,910.00 | 12,920.00 | 12,600.00 | 12,720.00 | 12,720.00 | -1.40% | 26,162 |
| Feb 11, 2026 | 13,100.00 | 13,530.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.53% | 69,100 |
| Feb 10, 2026 | 11,970.00 | 14,530.00 | 11,970.00 | 13,100.00 | 13,100.00 | 9.44% | 658,419 |
| Feb 9, 2026 | 11,870.00 | 12,140.00 | 11,820.00 | 11,970.00 | 11,970.00 | 1.44% | 18,170 |
| Feb 6, 2026 | 12,040.00 | 12,040.00 | 11,710.00 | 11,800.00 | 11,800.00 | -1.99% | 27,713 |
| Feb 5, 2026 | 12,110.00 | 12,210.00 | 12,020.00 | 12,040.00 | 12,040.00 | -1.23% | 23,689 |
| Feb 4, 2026 | 12,130.00 | 12,230.00 | 12,100.00 | 12,190.00 | 12,190.00 | 0.41% | 16,346 |
| Feb 3, 2026 | 12,290.00 | 12,290.00 | 12,000.00 | 12,140.00 | 12,140.00 | 0.33% | 25,301 |
| Feb 2, 2026 | 12,120.00 | 12,470.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.97% | 34,363 |
| Jan 30, 2026 | 12,850.00 | 12,850.00 | 12,420.00 | 12,470.00 | 12,470.00 | -2.96% | 39,858 |
| Jan 29, 2026 | 12,950.00 | 12,980.00 | 12,660.00 | 12,850.00 | 12,850.00 | -0.46% | 27,184 |
| Jan 28, 2026 | 13,150.00 | 13,150.00 | 12,890.00 | 12,910.00 | 12,910.00 | -0.69% | 32,932 |
| Jan 27, 2026 | 12,850.00 | 13,190.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1.17% | 33,773 |
| Jan 26, 2026 | 12,660.00 | 13,060.00 | 12,640.00 | 12,850.00 | 12,850.00 | 1.66% | 32,259 |
| Jan 23, 2026 | 12,050.00 | 12,650.00 | 12,050.00 | 12,640.00 | 12,640.00 | 4.20% | 31,342 |
| Jan 22, 2026 | 12,070.00 | 12,160.00 | 11,980.00 | 12,130.00 | 12,130.00 | 0.50% | 26,744 |
| Jan 21, 2026 | 12,310.00 | 12,370.00 | 11,940.00 | 12,070.00 | 12,070.00 | -2.74% | 31,643 |
| Jan 20, 2026 | 12,260.00 | 12,540.00 | 12,150.00 | 12,410.00 | 12,410.00 | 0.65% | 27,764 |
| Jan 19, 2026 | 12,630.00 | 12,630.00 | 12,330.00 | 12,330.00 | 12,330.00 | -2.38% | 22,405 |
| Jan 16, 2026 | 12,410.00 | 12,700.00 | 12,250.00 | 12,630.00 | 12,630.00 | 2.27% | 21,742 |
| Jan 15, 2026 | 12,410.00 | 12,460.00 | 12,240.00 | 12,350.00 | 12,350.00 | -0.48% | 23,784 |
| Jan 14, 2026 | 12,620.00 | 12,620.00 | 12,410.00 | 12,410.00 | 12,410.00 | -1.12% | 18,165 |
| Jan 13, 2026 | 12,760.00 | 12,820.00 | 12,540.00 | 12,550.00 | 12,550.00 | -1.57% | 20,191 |
| Jan 12, 2026 | 12,940.00 | 13,010.00 | 12,670.00 | 12,750.00 | 12,750.00 | -1.47% | 24,795 |
| Jan 9, 2026 | 13,000.00 | 13,000.00 | 12,890.00 | 12,940.00 | 12,940.00 | 0.08% | 8,350 |
| Jan 8, 2026 | 13,000.00 | 13,020.00 | 12,700.00 | 12,930.00 | 12,930.00 | -0.39% | 16,931 |
| Jan 7, 2026 | 13,100.00 | 13,230.00 | 12,820.00 | 12,980.00 | 12,980.00 | -0.92% | 21,681 |
| Jan 6, 2026 | 13,180.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.53% | 11,049 |
| Jan 5, 2026 | 13,380.00 | 13,400.00 | 13,160.00 | 13,170.00 | 13,170.00 | -1.20% | 15,278 |
| Jan 2, 2026 | 13,100.00 | 13,440.00 | 13,080.00 | 13,330.00 | 13,330.00 | 2.54% | 24,753 |
| Dec 30, 2025 | 12,910.00 | 13,090.00 | 12,910.00 | 13,000.00 | 13,000.00 | 0.08% | 4,898 |
| Dec 29, 2025 | 13,020.00 | 13,040.00 | 12,900.00 | 12,990.00 | 12,990.00 | -0.23% | 3,056 |
| Dec 26, 2025 | 13,140.00 | 13,140.00 | 13,000.00 | 13,020.00 | 12,970.00 | -0.38% | 4,632 |
| Dec 24, 2025 | 13,130.00 | 13,190.00 | 12,980.00 | 13,070.00 | 13,019.81 | -0.38% | 10,136 |
| Dec 23, 2025 | 13,310.00 | 13,310.00 | 13,090.00 | 13,120.00 | 13,069.62 | -1.35% | 10,096 |
| Dec 22, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,248.92 | -0.30% | 6,104 |
| Dec 19, 2025 | 13,500.00 | 13,500.00 | 13,210.00 | 13,340.00 | 13,288.77 | 0.38% | 5,224 |
| Dec 18, 2025 | 13,410.00 | 13,540.00 | 13,280.00 | 13,290.00 | 13,238.96 | -1.41% | 5,885 |
| Dec 17, 2025 | 13,500.00 | 13,570.00 | 13,450.00 | 13,480.00 | 13,428.23 | -0.44% | 3,892 |
| Dec 16, 2025 | 13,680.00 | 13,680.00 | 13,410.00 | 13,540.00 | 13,488.00 | -1.81% | 9,119 |
| Dec 15, 2025 | 13,840.00 | 13,840.00 | 13,500.00 | 13,790.00 | 13,737.04 | -0.36% | 7,632 |
| Dec 12, 2025 | 14,000.00 | 14,000.00 | 13,760.00 | 13,840.00 | 13,786.85 | 0.07% | 6,659 |
| Dec 11, 2025 | 13,690.00 | 13,850.00 | 13,690.00 | 13,830.00 | 13,776.89 | 0.73% | 7,563 |
| Dec 10, 2025 | 13,720.00 | 13,750.00 | 13,610.00 | 13,730.00 | 13,677.27 | -0.22% | 3,524 |
| Dec 9, 2025 | 13,990.00 | 13,990.00 | 13,610.00 | 13,760.00 | 13,707.16 | -1.01% | 4,319 |
| Dec 8, 2025 | 14,050.00 | 14,100.00 | 13,780.00 | 13,900.00 | 13,846.62 | - | 5,960 |
| Dec 5, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,846.62 | - | 6,620 |
| Dec 4, 2025 | 13,800.00 | 13,960.00 | 13,690.00 | 13,900.00 | 13,846.62 | 0.58% | 7,661 |
| Dec 3, 2025 | 13,960.00 | 13,990.00 | 13,810.00 | 13,820.00 | 13,766.93 | -0.86% | 4,693 |
| Dec 2, 2025 | 14,000.00 | 14,090.00 | 13,690.00 | 13,940.00 | 13,886.47 | 2.12% | 5,170 |