Skip to main content
Union Korea Pharm Co., Ltd. (KOSDAQ:080720)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,725.00
-310.00 (-10.21%)
At close: Oct 11, 2024

Union Korea Pharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 20243,030.003,070.002,725.002,725.002,725.00-10.21%264,319
Oct 10, 20243,095.003,100.002,910.003,035.003,035.000.17%65,665
Oct 8, 20243,115.003,115.002,980.003,030.003,030.00-1.46%164,648
Oct 7, 20242,980.003,135.002,875.003,075.003,075.004.95%184,932
Oct 4, 20242,920.002,970.002,845.002,930.002,930.000.34%165,225
Oct 2, 20242,735.003,295.002,735.002,920.002,920.006.76%1,147,965
Sep 30, 20242,800.002,810.002,710.002,735.002,735.00-2.32%82,914
Sep 27, 20242,855.002,940.002,785.002,800.002,800.00-1.93%105,578
Sep 26, 20242,830.002,880.002,720.002,855.002,855.000.53%163,552
Sep 25, 20242,910.002,910.002,805.002,840.002,840.00-0.87%118,680
Sep 24, 20242,945.002,990.002,700.002,865.002,865.00-1.55%204,301
Sep 23, 20242,650.002,910.002,450.002,910.002,910.003.56%493,955
Sep 20, 20242,545.003,060.002,505.002,810.002,810.0010.63%1,232,456
Sep 19, 20242,500.002,800.002,485.002,540.002,540.003.67%841,836
Sep 13, 20242,710.002,745.002,450.002,450.002,450.00-9.26%547,584
Sep 12, 20242,785.002,910.002,685.002,700.002,700.00-3.05%413,221
Sep 11, 20243,155.003,305.002,770.002,785.002,785.00-8.69%556,920
Sep 10, 20243,105.003,380.002,960.003,050.003,050.00-6.30%746,918
Sep 9, 20244,380.004,590.003,255.003,255.003,255.00-29.01%1,008,917
Sep 6, 20244,560.004,700.004,465.004,585.004,585.00-2.03%22,656
Sep 5, 20244,970.004,990.004,490.004,680.004,680.00-4.97%44,117
Sep 4, 20244,750.005,030.004,750.004,925.004,925.00-4.18%61,817
Sep 3, 20245,850.005,910.004,990.005,140.005,140.00-9.35%156,122
Sep 2, 20245,430.005,750.005,300.005,670.005,670.006.98%54,507
Aug 30, 20245,170.005,470.005,030.005,300.005,300.004.33%39,140
Aug 29, 20245,260.005,260.004,895.005,080.005,080.00-2.12%30,741
Aug 28, 20245,330.005,330.005,100.005,190.005,190.00-0.19%21,808
Aug 27, 20245,180.005,260.005,090.005,200.005,200.000.19%24,154
Aug 26, 20245,190.005,240.005,000.005,190.005,190.00-0.38%22,910
Aug 23, 20245,200.005,390.004,775.005,210.005,210.00-32,393
Aug 22, 20245,590.005,590.005,040.005,210.005,210.00-6.80%60,340
Aug 21, 20245,710.005,710.005,300.005,590.005,590.00-0.18%44,392
Aug 20, 20245,720.005,950.005,600.005,600.005,600.00-53,474
Aug 19, 20245,970.005,970.005,550.005,600.005,600.00-4.60%47,560
Aug 16, 20246,000.006,050.005,610.005,870.005,870.00-3.14%51,982
Aug 14, 20246,110.006,300.005,880.006,060.006,060.00-0.82%76,915
Aug 13, 20246,290.006,290.006,020.006,110.006,110.00-2.24%46,808
Aug 12, 20246,000.006,260.005,850.006,250.006,250.006.84%92,225
Aug 9, 20246,140.006,330.005,850.005,850.005,850.00-4.72%197,669
Aug 8, 20246,090.006,220.005,960.006,140.006,140.001.15%97,913
Aug 7, 20245,550.006,110.005,500.006,070.006,070.0010.36%114,476
Aug 6, 20245,180.005,560.005,100.005,500.005,500.006.18%61,872
Aug 5, 20245,480.005,480.005,060.005,180.005,180.00-6.67%83,994
Aug 2, 20245,040.005,950.004,980.005,550.005,550.0011.22%391,427
Aug 1, 20244,875.005,040.004,825.004,990.004,990.002.36%29,072
Jul 31, 20244,980.004,990.004,770.004,875.004,875.00-3.85%42,811
Jul 30, 20244,705.005,460.004,635.005,070.005,070.006.96%343,943
Jul 29, 20244,140.005,280.004,140.004,740.004,740.0014.49%708,345
Jul 26, 20244,020.004,145.003,955.004,140.004,140.002.99%14,494
Jul 25, 20244,095.004,095.003,860.004,020.004,020.00-15,934
Jul 24, 20243,955.004,275.003,880.004,020.004,020.003.74%47,696
Jul 23, 20244,120.004,190.003,855.003,875.003,875.00-4.91%47,185
Jul 22, 20244,850.004,890.004,075.004,075.004,075.00-16.67%95,984
Jul 19, 20245,010.005,010.004,880.004,890.004,890.00-2.20%3,282
Jul 18, 20245,100.005,110.004,900.005,000.005,000.00-0.60%7,275
Jul 17, 20245,060.005,220.004,950.005,030.005,030.000.40%3,126
Jul 16, 20245,070.005,130.004,945.005,010.005,010.00-0.99%2,904
Jul 15, 20245,170.005,170.004,925.005,060.005,060.00-2.13%22,711
Jul 12, 20245,170.005,230.005,020.005,170.005,170.00-7,965
Jul 11, 20245,140.005,190.005,090.005,170.005,170.000.58%5,168
Jul 10, 20245,200.005,200.005,050.005,140.005,140.00-1.15%9,553
Jul 9, 20245,330.005,340.005,090.005,200.005,200.00-1.52%15,070
Jul 8, 20245,200.005,290.005,060.005,280.005,280.001.93%5,889
Jul 5, 20245,220.005,350.005,050.005,180.005,180.00-0.77%14,192
Jul 4, 20245,370.005,370.005,200.005,220.005,220.00-2.79%6,039
Jul 3, 20245,380.005,380.005,200.005,370.005,370.00-0.19%10,966
Jul 2, 20245,390.005,390.005,250.005,380.005,380.000.75%4,198
Jul 1, 20245,510.005,950.005,310.005,340.005,340.00-3.09%28,107
Jun 28, 20245,490.005,510.005,340.005,510.005,510.001.10%4,465
Jun 27, 20245,460.005,470.005,300.005,450.005,450.000.55%5,197
Jun 26, 20245,530.005,530.005,370.005,420.005,420.00-1,673
Jun 25, 20245,470.005,500.005,310.005,420.005,420.000.18%5,689
Jun 24, 20245,550.005,550.005,300.005,410.005,410.00-1.64%15,787
Jun 21, 20245,590.005,590.005,400.005,500.005,500.00-1.26%7,169
Jun 20, 20245,580.005,610.005,440.005,570.005,570.00-0.18%4,262
Jun 19, 20245,700.005,710.005,450.005,580.005,580.00-0.71%5,450
Jun 18, 20245,620.005,750.005,540.005,620.005,620.000.36%3,357
Jun 17, 20245,640.005,650.005,500.005,600.005,600.00-0.71%4,998
Jun 14, 20245,750.005,810.005,560.005,640.005,640.00-1.91%6,713
Jun 13, 20245,800.005,810.005,590.005,750.005,750.000.17%6,625
Jun 12, 20245,850.005,950.005,540.005,740.005,740.000.35%3,189
Jun 11, 20245,580.005,800.005,550.005,720.005,720.002.88%6,482
Jun 10, 20245,650.005,650.005,450.005,560.005,560.000.36%9,848
Jun 7, 20245,530.005,670.005,390.005,540.005,540.000.73%2,786
Jun 5, 20245,540.005,620.005,300.005,500.005,500.00-1.79%11,099
Jun 4, 20245,590.005,700.005,250.005,600.005,600.000.54%31,563
Jun 3, 20245,590.005,640.005,400.005,570.005,570.000.54%17,913
May 31, 20246,140.006,180.005,340.005,540.005,540.00-9.03%75,545
May 30, 20246,200.006,200.005,980.006,090.006,090.00-0.65%9,025
May 29, 20246,250.006,250.006,090.006,130.006,130.00-0.49%6,932
May 28, 20246,230.006,230.006,150.006,160.006,160.00-0.32%6,947
May 27, 20246,190.006,220.006,080.006,180.006,180.000.65%4,519
May 24, 20246,180.006,180.006,050.006,140.006,140.00-0.65%3,938
May 23, 20246,190.006,270.006,040.006,180.006,180.00-0.16%9,861
May 22, 20246,180.006,280.006,070.006,190.006,190.001.81%12,189
May 21, 20246,440.006,440.006,080.006,080.006,080.00-5.30%19,794
May 20, 20246,320.006,420.006,280.006,420.006,420.001.58%27,110
May 17, 20246,230.006,320.006,110.006,320.006,320.000.96%19,239
May 16, 20246,280.006,300.006,100.006,260.006,260.000.64%14,353
May 14, 20246,290.006,290.005,890.006,220.006,220.000.48%20,538