Korea United Pharm Inc. (KRX:033270)
South Korea
· Delayed Price · Currency is KRW 19,650
-120 (-0.61%)
At close: Dec 5, 2025
Korea United Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,790.00 | 19,800.00 | 19,560.00 | 19,600.00 | - | -0.86% | 8,956 |
| Dec 4, 2025 | 19,750.00 | 19,850.00 | 19,580.00 | 19,770.00 | 19,770.00 | 0.10% | 37,935 |
| Dec 3, 2025 | 19,620.00 | 19,810.00 | 19,500.00 | 19,750.00 | 19,750.00 | 0.10% | 34,858 |
| Dec 2, 2025 | 19,550.00 | 19,760.00 | 19,500.00 | 19,730.00 | 19,730.00 | 0.61% | 20,888 |
| Dec 1, 2025 | 19,600.00 | 19,850.00 | 19,500.00 | 19,610.00 | 19,610.00 | 0.15% | 27,576 |
| Nov 28, 2025 | 19,270.00 | 19,680.00 | 19,260.00 | 19,580.00 | 19,580.00 | 1.24% | 31,387 |
| Nov 27, 2025 | 19,420.00 | 19,670.00 | 19,240.00 | 19,340.00 | 19,340.00 | -0.41% | 27,664 |
| Nov 26, 2025 | 19,050.00 | 19,450.00 | 19,020.00 | 19,420.00 | 19,420.00 | 2.00% | 24,313 |
| Nov 25, 2025 | 19,640.00 | 19,640.00 | 19,040.00 | 19,040.00 | 19,040.00 | -2.16% | 31,965 |
| Nov 24, 2025 | 19,540.00 | 19,670.00 | 19,350.00 | 19,460.00 | 19,460.00 | 0.10% | 35,185 |
| Nov 21, 2025 | 18,990.00 | 19,500.00 | 18,990.00 | 19,440.00 | 19,440.00 | 0.73% | 44,580 |
| Nov 20, 2025 | 19,030.00 | 19,380.00 | 19,030.00 | 19,300.00 | 19,300.00 | 1.47% | 41,594 |
| Nov 19, 2025 | 19,230.00 | 19,350.00 | 18,860.00 | 19,020.00 | 19,020.00 | -1.04% | 33,963 |
| Nov 18, 2025 | 19,800.00 | 19,820.00 | 19,180.00 | 19,220.00 | 19,220.00 | -2.83% | 39,613 |
| Nov 17, 2025 | 19,700.00 | 19,800.00 | 19,540.00 | 19,780.00 | 19,780.00 | 0.41% | 27,985 |
| Nov 14, 2025 | 19,310.00 | 19,960.00 | 19,220.00 | 19,700.00 | 19,700.00 | 1.23% | 68,104 |
| Nov 13, 2025 | 19,350.00 | 19,750.00 | 19,190.00 | 19,460.00 | 19,460.00 | 0.46% | 61,401 |
| Nov 12, 2025 | 19,040.00 | 19,400.00 | 19,000.00 | 19,370.00 | 19,370.00 | 1.95% | 46,996 |
| Nov 11, 2025 | 19,200.00 | 19,430.00 | 18,870.00 | 19,000.00 | 19,000.00 | -0.63% | 46,022 |
| Nov 10, 2025 | 18,930.00 | 19,270.00 | 18,930.00 | 19,120.00 | 19,120.00 | 1.00% | 16,389 |
| Nov 7, 2025 | 19,230.00 | 19,230.00 | 18,760.00 | 18,930.00 | 18,930.00 | -1.56% | 28,464 |
| Nov 6, 2025 | 19,220.00 | 19,340.00 | 18,950.00 | 19,230.00 | 19,230.00 | 0.05% | 35,647 |
| Nov 5, 2025 | 19,440.00 | 19,450.00 | 18,800.00 | 19,220.00 | 19,220.00 | -0.88% | 45,871 |
| Nov 4, 2025 | 18,630.00 | 19,460.00 | 18,500.00 | 19,390.00 | 19,390.00 | 4.36% | 99,504 |
| Nov 3, 2025 | 18,910.00 | 19,150.00 | 18,550.00 | 18,580.00 | 18,580.00 | -2.26% | 65,432 |
| Oct 31, 2025 | 18,810.00 | 19,060.00 | 18,780.00 | 19,010.00 | 19,010.00 | 1.49% | 27,389 |
| Oct 30, 2025 | 19,200.00 | 19,200.00 | 18,680.00 | 18,730.00 | 18,730.00 | -1.58% | 49,277 |
| Oct 29, 2025 | 19,280.00 | 19,280.00 | 18,940.00 | 19,030.00 | 19,030.00 | -1.30% | 30,344 |
| Oct 28, 2025 | 19,200.00 | 19,400.00 | 19,100.00 | 19,280.00 | 19,280.00 | 0.84% | 38,508 |
| Oct 27, 2025 | 18,910.00 | 19,130.00 | 18,870.00 | 19,120.00 | 19,120.00 | 1.65% | 42,346 |
| Oct 24, 2025 | 19,180.00 | 19,180.00 | 18,760.00 | 18,810.00 | 18,810.00 | -0.90% | 30,337 |
| Oct 23, 2025 | 19,140.00 | 19,190.00 | 18,910.00 | 18,980.00 | 18,980.00 | -0.84% | 24,141 |
| Oct 22, 2025 | 19,250.00 | 19,250.00 | 18,940.00 | 19,140.00 | 19,140.00 | -0.57% | 25,786 |
| Oct 21, 2025 | 19,000.00 | 19,300.00 | 18,720.00 | 19,250.00 | 19,250.00 | 2.45% | 84,834 |
| Oct 20, 2025 | 18,900.00 | 18,920.00 | 18,700.00 | 18,790.00 | 18,790.00 | 0.16% | 29,535 |
| Oct 17, 2025 | 19,280.00 | 19,280.00 | 18,750.00 | 18,760.00 | 18,760.00 | -2.80% | 57,536 |
| Oct 16, 2025 | 19,420.00 | 19,510.00 | 19,170.00 | 19,300.00 | 19,300.00 | -0.52% | 27,436 |
| Oct 15, 2025 | 18,930.00 | 19,400.00 | 18,920.00 | 19,400.00 | 19,400.00 | 2.48% | 40,374 |
| Oct 14, 2025 | 18,720.00 | 19,060.00 | 18,680.00 | 18,930.00 | 18,930.00 | 1.12% | 22,803 |
| Oct 13, 2025 | 18,820.00 | 18,940.00 | 18,700.00 | 18,720.00 | 18,720.00 | -1.47% | 34,036 |
| Oct 10, 2025 | 19,130.00 | 19,230.00 | 18,930.00 | 19,000.00 | 19,000.00 | -0.37% | 38,434 |
| Oct 2, 2025 | 18,980.00 | 19,070.00 | 18,860.00 | 19,070.00 | 19,070.00 | 1.33% | 23,616 |
| Oct 1, 2025 | 18,820.00 | 18,950.00 | 18,750.00 | 18,820.00 | 18,820.00 | - | 23,973 |
| Sep 30, 2025 | 18,920.00 | 19,090.00 | 18,730.00 | 18,820.00 | 18,820.00 | -0.53% | 39,756 |
| Sep 29, 2025 | 19,050.00 | 19,200.00 | 18,740.00 | 18,920.00 | 18,920.00 | -0.16% | 45,901 |
| Sep 26, 2025 | 19,370.00 | 19,450.00 | 18,900.00 | 18,950.00 | 18,950.00 | -2.57% | 59,725 |
| Sep 25, 2025 | 19,750.00 | 19,790.00 | 19,290.00 | 19,450.00 | 19,450.00 | -1.52% | 77,257 |
| Sep 24, 2025 | 19,950.00 | 19,960.00 | 19,740.00 | 19,750.00 | 19,750.00 | -1.00% | 42,689 |
| Sep 23, 2025 | 20,100.00 | 20,150.00 | 19,920.00 | 19,950.00 | 19,950.00 | -0.50% | 37,010 |
| Sep 22, 2025 | 20,050.00 | 20,250.00 | 19,930.00 | 20,050.00 | 20,050.00 | -0.25% | 58,432 |