Skip to main content
Korea United Pharm Inc. (KRX:033270)
South Korea flag South Korea · Delayed Price · Currency is KRW
19,830
-110 (-0.55%)
At close: Mar 6, 2026

Korea United Pharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619,790.0019,990.0019,460.0019,830.0019,830.00-0.55%24,765
Mar 5, 202619,300.0020,050.0019,300.0019,940.0019,940.006.40%49,929
Mar 4, 202619,950.0019,990.0018,620.0018,740.0018,740.00-7.46%76,410
Mar 3, 202620,700.0020,900.0020,200.0020,250.0020,250.001.00%62,919
Feb 27, 202620,150.0020,250.0019,800.0020,050.0020,050.00-0.50%35,340
Feb 26, 202620,800.0020,800.0020,050.0020,150.0020,150.00-3.13%34,417
Feb 25, 202620,750.0021,000.0020,550.0020,800.0020,800.000.24%29,912
Feb 24, 202620,850.0021,200.0020,000.0020,750.0020,750.00-1.43%36,880
Feb 23, 202620,700.0021,100.0020,550.0021,050.0021,050.001.69%55,246
Feb 20, 202620,400.0020,950.0020,350.0020,700.0020,700.001.72%54,026
Feb 19, 202620,200.0020,350.0020,000.0020,350.0020,350.001.75%37,690
Feb 13, 202620,000.0020,150.0019,860.0020,000.0020,000.00-23,355
Feb 12, 202619,940.0020,150.0019,780.0020,000.0020,000.000.86%31,532
Feb 11, 202619,720.0019,850.0019,550.0019,830.0019,830.000.81%35,357
Feb 10, 202619,140.0019,950.0019,140.0019,670.0019,670.002.82%49,124
Feb 9, 202619,100.0019,420.0019,040.0019,130.0019,130.000.84%29,562
Feb 6, 202619,190.0019,190.0018,650.0018,970.0018,970.00-1.20%30,543
Feb 5, 202619,410.0019,520.0019,100.0019,200.0019,200.00-0.05%41,789
Feb 4, 202618,930.0019,300.0018,730.0019,210.0019,210.001.80%40,234
Feb 3, 202618,930.0018,980.0018,660.0018,870.0018,870.001.73%21,371
Feb 2, 202618,940.0019,080.0018,530.0018,550.0018,550.00-2.78%29,977
Jan 30, 202619,140.0019,280.0018,940.0019,080.0019,080.00-0.26%33,297
Jan 29, 202619,000.0019,170.0018,610.0019,130.0019,130.001.22%48,832
Jan 28, 202619,100.0019,130.0018,860.0018,900.0018,900.00-0.89%37,322
Jan 27, 202619,100.0019,250.0018,920.0019,070.0019,070.00-0.16%40,926
Jan 26, 202618,900.0019,160.0018,850.0019,100.0019,100.001.54%52,355
Jan 23, 202618,500.0018,820.0018,430.0018,810.0018,810.002.28%29,394
Jan 22, 202618,290.0018,470.0018,240.0018,390.0018,390.001.32%27,031
Jan 21, 202618,400.0018,450.0018,080.0018,150.0018,150.00-1.68%29,631
Jan 20, 202618,180.0018,590.0018,180.0018,460.0018,460.001.82%22,657
Jan 19, 202618,340.0018,340.0018,100.0018,130.0018,130.00-1.15%26,397
Jan 16, 202618,460.0018,460.0018,150.0018,340.0018,340.000.22%45,482
Jan 15, 202618,500.0018,570.0018,190.0018,300.0018,300.00-0.92%35,582
Jan 14, 202618,600.0018,660.0018,460.0018,470.0018,470.00-0.70%23,853
Jan 13, 202618,680.0018,680.0018,410.0018,600.0018,600.00-0.05%49,578
Jan 12, 202618,530.0018,660.0018,530.0018,610.0018,610.00-0.05%10,837
Jan 9, 202618,750.0018,750.0018,590.0018,620.0018,620.00-0.05%15,244
Jan 8, 202618,830.0018,880.0018,600.0018,630.0018,630.00-1.38%22,800
Jan 7, 202619,050.0019,060.0018,760.0018,890.0018,890.00-0.84%28,899
Jan 6, 202618,910.0019,100.0018,910.0019,050.0019,050.000.11%24,259
Jan 5, 202619,000.0019,030.0018,900.0019,030.0019,030.000.26%23,638
Jan 2, 202619,120.0019,260.0018,920.0018,980.0018,980.00-0.47%39,401
Dec 30, 202519,060.0019,180.0019,000.0019,070.0019,070.00-0.52%21,562
Dec 29, 202519,470.0019,470.0019,100.0019,170.0019,170.00-2.19%40,008
Dec 26, 202519,630.0019,650.0019,490.0019,600.0019,150.00-0.15%18,926
Dec 24, 202519,780.0019,800.0019,490.0019,630.0019,179.31-0.76%37,696
Dec 23, 202520,050.0020,200.0019,720.0019,780.0019,325.87-1.84%41,410
Dec 22, 202520,100.0020,200.0020,000.0020,150.0019,687.370.50%28,623
Dec 19, 202520,000.0020,250.0019,920.0020,050.0019,589.670.25%30,889
Dec 18, 202520,200.0020,200.0019,870.0020,000.0019,540.82-1.23%23,490
Dec 17, 202520,200.0020,300.0019,900.0020,250.0019,785.080.75%48,977
Dec 16, 202519,790.0020,100.0019,770.0020,100.0019,638.521.62%43,433
Dec 15, 202519,730.0019,850.0019,630.0019,780.0019,325.87-20,284
Dec 12, 202520,000.0020,150.0019,730.0019,780.0019,325.87-0.65%43,443
Dec 11, 202519,550.0019,990.0019,500.0019,910.0019,452.882.10%70,032
Dec 10, 202519,850.0019,850.0019,360.0019,500.0019,052.30-1.76%96,705
Dec 9, 202519,660.0019,880.0019,530.0019,850.0019,394.260.92%36,270
Dec 8, 202519,650.0019,860.0019,520.0019,670.0019,218.390.10%27,285
Dec 5, 202519,790.0019,800.0019,560.0019,650.0019,198.85-0.61%16,667
Dec 4, 202519,750.0019,850.0019,580.0019,770.0019,316.100.10%38,007
Dec 3, 202519,620.0019,810.0019,500.0019,750.0019,296.560.10%34,858
Dec 2, 202519,550.0019,760.0019,500.0019,730.0019,277.020.61%20,952
Dec 1, 202519,600.0019,850.0019,500.0019,610.0019,159.770.15%27,599
Nov 28, 202519,270.0019,680.0019,260.0019,580.0019,130.461.24%31,387
Nov 27, 202519,420.0019,670.0019,240.0019,340.0018,895.97-0.41%27,664
Nov 26, 202519,050.0019,450.0019,020.0019,420.0018,974.132.00%24,329
Nov 25, 202519,640.0019,640.0019,040.0019,040.0018,602.86-2.16%32,102
Nov 24, 202519,540.0019,670.0019,350.0019,460.0019,013.210.10%35,197
Nov 21, 202518,990.0019,500.0018,990.0019,440.0018,993.670.73%44,595
Nov 20, 202519,030.0019,380.0019,030.0019,300.0018,856.891.47%41,594
Nov 19, 202519,230.0019,350.0018,860.0019,020.0018,583.32-1.04%33,963
Nov 18, 202519,800.0019,820.0019,180.0019,220.0018,778.72-2.83%39,613
Nov 17, 202519,700.0019,800.0019,540.0019,780.0019,325.870.41%27,985
Nov 14, 202519,310.0019,960.0019,220.0019,700.0019,247.701.23%68,104
Nov 13, 202519,350.0019,750.0019,190.0019,460.0019,013.210.46%61,401
Nov 12, 202519,040.0019,400.0019,000.0019,370.0018,925.281.95%46,996
Nov 11, 202519,200.0019,430.0018,870.0019,000.0018,563.78-0.63%46,022
Nov 10, 202518,930.0019,270.0018,930.0019,120.0018,681.021.00%16,389
Nov 7, 202519,230.0019,230.0018,760.0018,930.0018,495.38-1.56%28,464
Nov 6, 202519,220.0019,340.0018,950.0019,230.0018,788.490.05%35,647
Nov 5, 202519,440.0019,450.0018,800.0019,220.0018,778.72-0.88%45,871
Nov 4, 202518,630.0019,460.0018,500.0019,390.0018,944.824.36%99,504
Nov 3, 202518,910.0019,150.0018,550.0018,580.0018,153.42-2.26%65,432
Oct 31, 202518,810.0019,060.0018,780.0019,010.0018,573.551.49%27,389
Oct 30, 202519,200.0019,200.0018,680.0018,730.0018,299.97-1.58%49,277
Oct 29, 202519,280.0019,280.0018,940.0019,030.0018,593.09-1.30%30,344
Oct 28, 202519,200.0019,400.0019,100.0019,280.0018,837.350.84%38,508
Oct 27, 202518,910.0019,130.0018,870.0019,120.0018,681.021.65%42,346
Oct 24, 202519,180.0019,180.0018,760.0018,810.0018,378.14-0.90%30,337
Oct 23, 202519,140.0019,190.0018,910.0018,980.0018,544.23-0.84%24,141
Oct 22, 202519,250.0019,250.0018,940.0019,140.0018,700.56-0.57%25,786
Oct 21, 202519,000.0019,300.0018,720.0019,250.0018,808.042.45%84,834
Oct 20, 202518,900.0018,920.0018,700.0018,790.0018,358.600.16%29,535
Oct 17, 202519,280.0019,280.0018,750.0018,760.0018,329.29-2.80%57,536
Oct 16, 202519,420.0019,510.0019,170.0019,300.0018,856.89-0.52%27,436
Oct 15, 202518,930.0019,400.0018,920.0019,400.0018,954.592.48%40,374
Oct 14, 202518,720.0019,060.0018,680.0018,930.0018,495.381.12%22,803
Oct 13, 202518,820.0018,940.0018,700.0018,720.0018,290.20-1.47%34,036
Oct 10, 202519,130.0019,230.0018,930.0019,000.0018,563.78-0.37%38,434
Oct 2, 202518,980.0019,070.0018,860.0019,070.0018,632.171.33%23,616