KOREA PHARMA Co., Ltd. (KOSDAQ:032300)
South Korea
· Delayed Price · Currency is KRW 13,900
0.00 (0.00%)
At close: Dec 5, 2025
KOREA PHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 6,620 |
| Dec 4, 2025 | 13,800.00 | 13,960.00 | 13,690.00 | 13,900.00 | 13,900.00 | 0.58% | 7,661 |
| Dec 3, 2025 | 13,960.00 | 13,990.00 | 13,810.00 | 13,820.00 | 13,820.00 | -0.86% | 4,693 |
| Dec 2, 2025 | 14,000.00 | 14,090.00 | 13,690.00 | 13,940.00 | 13,940.00 | 2.12% | 5,170 |
| Dec 1, 2025 | 13,700.00 | 14,140.00 | 13,630.00 | 13,650.00 | 13,650.00 | 0.07% | 8,929 |
| Nov 28, 2025 | 13,610.00 | 13,800.00 | 13,600.00 | 13,640.00 | 13,640.00 | 0.15% | 7,401 |
| Nov 27, 2025 | 13,640.00 | 13,750.00 | 13,590.00 | 13,620.00 | 13,620.00 | -0.15% | 5,023 |
| Nov 26, 2025 | 13,400.00 | 13,690.00 | 13,400.00 | 13,640.00 | 13,640.00 | 1.11% | 4,531 |
| Nov 25, 2025 | 13,400.00 | 13,600.00 | 13,380.00 | 13,490.00 | 13,490.00 | 0.67% | 3,796 |
| Nov 24, 2025 | 13,570.00 | 13,680.00 | 13,360.00 | 13,400.00 | 13,400.00 | -1.03% | 5,545 |
| Nov 21, 2025 | 13,850.00 | 13,850.00 | 13,330.00 | 13,540.00 | 13,540.00 | 0.97% | 3,450 |
| Nov 20, 2025 | 13,270.00 | 13,750.00 | 13,270.00 | 13,410.00 | 13,410.00 | 1.06% | 1,887 |
| Nov 19, 2025 | 13,330.00 | 13,490.00 | 13,240.00 | 13,270.00 | 13,270.00 | -1.19% | 4,403 |
| Nov 18, 2025 | 13,650.00 | 14,000.00 | 13,370.00 | 13,430.00 | 13,430.00 | -2.54% | 10,111 |
| Nov 17, 2025 | 14,000.00 | 14,060.00 | 13,110.00 | 13,780.00 | 13,780.00 | -0.51% | 10,353 |
| Nov 14, 2025 | 13,760.00 | 14,250.00 | 13,620.00 | 13,850.00 | 13,850.00 | 0.36% | 14,164 |
| Nov 13, 2025 | 13,460.00 | 14,000.00 | 13,460.00 | 13,800.00 | 13,800.00 | 1.55% | 26,931 |
| Nov 12, 2025 | 13,180.00 | 13,600.00 | 13,180.00 | 13,590.00 | 13,590.00 | 2.72% | 8,506 |
| Nov 11, 2025 | 13,230.00 | 13,490.00 | 13,030.00 | 13,230.00 | 13,230.00 | 0.99% | 6,996 |
| Nov 10, 2025 | 13,080.00 | 13,150.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.15% | 4,217 |
| Nov 7, 2025 | 13,280.00 | 13,280.00 | 13,010.00 | 13,080.00 | 13,080.00 | -0.46% | 14,323 |
| Nov 6, 2025 | 13,040.00 | 13,300.00 | 12,990.00 | 13,140.00 | 13,140.00 | 1.00% | 8,827 |
| Nov 5, 2025 | 13,220.00 | 13,250.00 | 12,900.00 | 13,010.00 | 13,010.00 | -0.69% | 8,497 |
| Nov 4, 2025 | 13,090.00 | 13,250.00 | 13,060.00 | 13,100.00 | 13,100.00 | -0.30% | 8,835 |
| Nov 3, 2025 | 13,230.00 | 13,440.00 | 13,130.00 | 13,140.00 | 13,140.00 | -0.68% | 15,104 |
| Oct 31, 2025 | 13,320.00 | 13,330.00 | 13,210.00 | 13,230.00 | 13,230.00 | -0.68% | 5,388 |
| Oct 30, 2025 | 13,600.00 | 13,600.00 | 13,260.00 | 13,320.00 | 13,320.00 | -1.41% | 11,394 |
| Oct 29, 2025 | 13,470.00 | 13,520.00 | 13,360.00 | 13,510.00 | 13,510.00 | 0.07% | 8,332 |
| Oct 28, 2025 | 13,550.00 | 13,590.00 | 13,430.00 | 13,500.00 | 13,500.00 | 0.07% | 5,816 |
| Oct 27, 2025 | 13,430.00 | 13,490.00 | 13,240.00 | 13,490.00 | 13,490.00 | 0.52% | 6,905 |
| Oct 24, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,420.00 | 13,420.00 | 0.37% | 4,326 |
| Oct 23, 2025 | 13,490.00 | 14,280.00 | 12,900.00 | 13,370.00 | 13,370.00 | -0.89% | 26,682 |
| Oct 22, 2025 | 13,360.00 | 13,980.00 | 13,300.00 | 13,490.00 | 13,490.00 | - | 10,166 |
| Oct 21, 2025 | 13,320.00 | 13,500.00 | 13,320.00 | 13,490.00 | 13,490.00 | 1.20% | 9,667 |
| Oct 20, 2025 | 13,280.00 | 13,400.00 | 13,260.00 | 13,330.00 | 13,330.00 | 0.38% | 6,152 |
| Oct 17, 2025 | 13,490.00 | 13,490.00 | 13,130.00 | 13,280.00 | 13,280.00 | -0.45% | 14,913 |
| Oct 16, 2025 | 13,680.00 | 13,720.00 | 13,270.00 | 13,340.00 | 13,340.00 | -1.91% | 22,596 |
| Oct 15, 2025 | 13,700.00 | 13,790.00 | 13,530.00 | 13,600.00 | 13,600.00 | -0.73% | 15,814 |
| Oct 14, 2025 | 13,760.00 | 13,840.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.44% | 4,071 |
| Oct 13, 2025 | 13,750.00 | 13,840.00 | 13,620.00 | 13,760.00 | 13,760.00 | -0.86% | 6,514 |
| Oct 10, 2025 | 13,940.00 | 13,980.00 | 13,840.00 | 13,880.00 | 13,880.00 | -0.50% | 6,317 |
| Oct 2, 2025 | 13,990.00 | 14,140.00 | 13,930.00 | 13,950.00 | 13,950.00 | 0.22% | 2,712 |
| Oct 1, 2025 | 13,910.00 | 14,000.00 | 13,880.00 | 13,920.00 | 13,920.00 | 0.14% | 2,292 |
| Sep 30, 2025 | 13,810.00 | 13,980.00 | 13,810.00 | 13,900.00 | 13,900.00 | -0.07% | 2,774 |
| Sep 29, 2025 | 13,840.00 | 14,040.00 | 13,830.00 | 13,910.00 | 13,910.00 | 0.07% | 4,363 |
| Sep 26, 2025 | 14,090.00 | 14,100.00 | 13,830.00 | 13,900.00 | 13,900.00 | -1.35% | 16,030 |
| Sep 25, 2025 | 14,180.00 | 14,190.00 | 14,060.00 | 14,090.00 | 14,090.00 | -0.49% | 3,065 |
| Sep 24, 2025 | 14,260.00 | 14,260.00 | 14,110.00 | 14,160.00 | 14,160.00 | -0.63% | 10,371 |
| Sep 23, 2025 | 14,280.00 | 14,280.00 | 14,190.00 | 14,250.00 | 14,250.00 | -0.14% | 5,331 |
| Sep 22, 2025 | 14,310.00 | 14,310.00 | 14,180.00 | 14,270.00 | 14,270.00 | -0.35% | 7,407 |