KOREA PHARMA Co., Ltd. 032300
KRX · South Korea · Health Technology
KRW 8,720.00+1,220.00 (+16.27%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,720.00 | +16.27% | KRW 7,500.00 | KRW 9,500.00 | KRW 7,460.00 | 2.02M |
| 2026-10-01 | KRW 7,500.00 | +2.32% | KRW 7,330.00 | KRW 7,500.00 | KRW 7,230.00 | 6.41K |
| 2026-09-30 | KRW 7,330.00 | +0.96% | KRW 7,380.00 | KRW 7,380.00 | KRW 7,240.00 | 2.76K |
| 2026-09-29 | KRW 7,260.00 | +0.55% | KRW 7,470.00 | KRW 7,470.00 | KRW 7,180.00 | 4.95K |
| 2026-09-28 | KRW 7,220.00 | -0.28% | KRW 7,240.00 | KRW 7,320.00 | KRW 7,190.00 | 4.87K |
| 2026-09-23 | KRW 7,240.00 | +0.28% | KRW 7,240.00 | KRW 7,370.00 | KRW 7,170.00 | 4.70K |
| 2026-09-22 | KRW 7,220.00 | +0.14% | KRW 7,300.00 | KRW 7,580.00 | KRW 7,180.00 | 4.29K |
| 2026-09-21 | KRW 7,210.00 | -3.22% | KRW 7,500.00 | KRW 7,560.00 | KRW 7,200.00 | 9.02K |
| 2026-09-18 | KRW 7,450.00 | +0.27% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,380.00 | 3.36K |
| 2026-09-17 | KRW 7,430.00 | +0.81% | KRW 7,370.00 | KRW 7,490.00 | KRW 7,310.00 | 2.67K |
| 2026-09-16 | KRW 7,370.00 | -1.07% | KRW 7,460.00 | KRW 7,460.00 | KRW 7,230.00 | 6.80K |
| 2026-09-15 | KRW 7,450.00 | -0.13% | KRW 7,390.00 | KRW 7,460.00 | KRW 7,320.00 | 5.84K |
| 2026-09-14 | KRW 7,460.00 | -2.10% | KRW 7,620.00 | KRW 7,620.00 | KRW 7,320.00 | 10.44K |
| 2026-09-11 | KRW 7,620.00 | -0.65% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,560.00 | 2.94K |
| 2026-09-10 | KRW 7,670.00 | -0.52% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,570.00 | 3.35K |
| 2026-09-09 | KRW 7,710.00 | -1.41% | KRW 7,970.00 | KRW 7,970.00 | KRW 7,650.00 | 7.90K |
| 2026-09-08 | KRW 7,820.00 | -0.89% | KRW 7,820.00 | KRW 7,980.00 | KRW 7,700.00 | 6.22K |
| 2026-09-07 | KRW 7,890.00 | -1.38% | KRW 8,040.00 | KRW 8,040.00 | KRW 7,500.00 | 37.18K |
| 2026-09-04 | KRW 8,000.00 | +3.90% | KRW 7,700.00 | KRW 8,050.00 | KRW 7,700.00 | 15.27K |
| 2026-09-03 | KRW 7,700.00 | -2.16% | KRW 7,870.00 | KRW 7,970.00 | KRW 7,690.00 | 13.08K |
| 2026-09-02 | KRW 7,870.00 | -1.50% | KRW 7,990.00 | KRW 7,990.00 | KRW 7,800.00 | 10.84K |
| 2026-09-01 | KRW 7,990.00 | +0.50% | KRW 7,990.00 | KRW 8,020.00 | KRW 7,830.00 | 4.40K |
| 2026-08-31 | KRW 7,950.00 | -0.38% | KRW 8,020.00 | KRW 8,020.00 | KRW 7,740.00 | 3.30K |
| 2026-08-28 | KRW 7,980.00 | +0.13% | KRW 7,960.00 | KRW 8,030.00 | KRW 7,850.00 | 3.42K |
| 2026-08-27 | KRW 7,970.00 | +0.76% | KRW 7,950.00 | KRW 8,010.00 | KRW 7,870.00 | 6.04K |
| 2026-08-26 | KRW 7,910.00 | -0.25% | KRW 8,070.00 | KRW 8,070.00 | KRW 7,870.00 | 2.77K |
| 2026-08-25 | KRW 7,930.00 | +0.38% | KRW 7,860.00 | KRW 7,980.00 | KRW 7,520.00 | 7.58K |
| 2026-08-24 | KRW 7,900.00 | +4.77% | KRW 7,580.00 | KRW 8,150.00 | KRW 7,580.00 | 8.60K |
| 2026-08-21 | KRW 7,540.00 | -3.83% | KRW 7,880.00 | KRW 7,900.00 | KRW 7,450.00 | 11.50K |
| 2026-08-20 | KRW 7,840.00 | +1.16% | KRW 7,710.00 | KRW 7,980.00 | KRW 7,710.00 | 3.19K |
| 2026-08-19 | KRW 7,750.00 | -2.64% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,640.00 | 8.43K |
| 2026-08-18 | KRW 7,960.00 | -2.21% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,880.00 | 12.50K |
| 2026-08-14 | KRW 8,140.00 | +1.24% | KRW 8,090.00 | KRW 8,210.00 | KRW 8,000.00 | 13.21K |
| 2026-08-13 | KRW 8,040.00 | -0.50% | KRW 8,190.00 | KRW 8,190.00 | KRW 7,960.00 | 6.58K |
| 2026-08-12 | KRW 8,080.00 | -1.22% | KRW 8,120.00 | KRW 8,200.00 | KRW 7,950.00 | 12.83K |
| 2026-08-11 | KRW 8,180.00 | +1.61% | KRW 8,040.00 | KRW 8,180.00 | KRW 8,000.00 | 15.14K |
| 2026-08-10 | KRW 8,050.00 | +3.87% | KRW 7,710.00 | KRW 8,050.00 | KRW 7,710.00 | 8.71K |
| 2026-08-07 | KRW 7,750.00 | -0.51% | KRW 7,700.00 | KRW 7,870.00 | KRW 7,640.00 | 5.17K |
| 2026-08-06 | KRW 7,790.00 | -0.38% | KRW 7,760.00 | KRW 7,850.00 | KRW 7,720.00 | 4.92K |
| 2026-08-05 | KRW 7,820.00 | +0.39% | KRW 7,790.00 | KRW 7,900.00 | KRW 7,720.00 | 12.42K |
| 2026-08-04 | KRW 7,790.00 | +6.57% | KRW 7,270.00 | KRW 7,810.00 | KRW 7,270.00 | 14.23K |
| 2026-08-03 | KRW 7,310.00 | +2.81% | KRW 7,110.00 | KRW 7,770.00 | KRW 7,110.00 | 20.50K |
| 2026-07-31 | KRW 7,110.00 | +1.14% | KRW 6,980.00 | KRW 7,430.00 | KRW 6,980.00 | 9.11K |
| 2026-07-30 | KRW 7,030.00 | +3.38% | KRW 6,350.00 | KRW 7,440.00 | KRW 6,350.00 | 11.38K |
| 2026-07-29 | KRW 6,800.00 | -5.16% | KRW 7,180.00 | KRW 7,290.00 | KRW 6,680.00 | 35.87K |
| 2026-07-28 | KRW 7,170.00 | -3.76% | KRW 7,570.00 | KRW 7,590.00 | KRW 7,170.00 | 15.08K |
| 2026-07-27 | KRW 7,450.00 | -0.80% | KRW 7,520.00 | KRW 7,670.00 | KRW 7,290.00 | 20.59K |
| 2026-07-24 | KRW 7,510.00 | 0.00% | KRW 7,590.00 | KRW 7,750.00 | KRW 7,430.00 | 8.91K |
| 2026-07-23 | KRW 7,510.00 | +0.81% | KRW 7,390.00 | KRW 7,710.00 | KRW 7,390.00 | 2.71K |
| 2026-07-22 | KRW 7,450.00 | +0.27% | KRW 7,470.00 | KRW 7,640.00 | KRW 7,350.00 | 13.38K |
| 2026-07-21 | KRW 7,430.00 | -0.13% | KRW 7,140.00 | KRW 7,550.00 | KRW 7,140.00 | 20.42K |
| 2026-07-20 | KRW 7,440.00 | -3.63% | KRW 7,720.00 | KRW 7,720.00 | KRW 7,440.00 | 8.69K |
| 2026-07-16 | KRW 7,720.00 | -0.90% | KRW 7,790.00 | KRW 7,860.00 | KRW 7,610.00 | 6.15K |
| 2026-07-15 | KRW 7,790.00 | +3.59% | KRW 7,380.00 | KRW 7,820.00 | KRW 7,380.00 | 7.93K |
| 2026-07-14 | KRW 7,520.00 | +1.62% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,180.00 | 49.06K |
| 2026-07-13 | KRW 7,400.00 | -7.04% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,400.00 | 21.90K |
| 2026-07-10 | KRW 7,960.00 | +2.31% | KRW 7,780.00 | KRW 8,050.00 | KRW 7,780.00 | 10.60K |
| 2026-07-09 | KRW 7,780.00 | +1.04% | KRW 7,600.00 | KRW 7,920.00 | KRW 7,450.00 | 32.97K |
| 2026-07-08 | KRW 7,700.00 | -2.90% | KRW 7,870.00 | KRW 8,100.00 | KRW 7,600.00 | 17.67K |
| 2026-07-07 | KRW 7,930.00 | -1.61% | KRW 8,060.00 | KRW 8,170.00 | KRW 7,780.00 | 43.13K |
| 2026-07-06 | KRW 8,060.00 | -1.10% | KRW 8,100.00 | KRW 8,300.00 | KRW 7,980.00 | 7.41K |
| 2026-07-03 | KRW 8,150.00 | +1.75% | KRW 8,060.00 | KRW 8,200.00 | KRW 7,890.00 | 29.45K |
| 2026-07-02 | KRW 8,010.00 | -3.96% | KRW 8,280.00 | KRW 8,350.00 | KRW 8,010.00 | 11.64K |
| 2026-07-01 | KRW 8,340.00 | +3.60% | KRW 8,050.00 | KRW 8,450.00 | KRW 8,010.00 | 7.42K |
| 2026-06-30 | KRW 8,050.00 | -3.94% | KRW 8,380.00 | KRW 8,500.00 | KRW 7,940.00 | 10.22K |
| 2026-06-29 | KRW 8,380.00 | +15.59% | KRW 7,250.00 | KRW 8,400.00 | KRW 7,250.00 | 24.21K |
| 2026-06-26 | KRW 7,250.00 | -9.38% | KRW 8,000.00 | KRW 8,030.00 | KRW 7,210.00 | 37.57K |
| 2026-06-25 | KRW 8,000.00 | -0.62% | KRW 7,760.00 | KRW 8,210.00 | KRW 7,760.00 | 11.99K |
| 2026-06-24 | KRW 8,050.00 | +0.12% | KRW 7,970.00 | KRW 8,360.00 | KRW 7,930.00 | 19.95K |
| 2026-06-23 | KRW 8,040.00 | -4.29% | KRW 8,200.00 | KRW 8,540.00 | KRW 7,930.00 | 21.21K |
| 2026-06-22 | KRW 8,400.00 | +0.24% | KRW 8,430.00 | KRW 8,650.00 | KRW 8,350.00 | 15.63K |
| 2026-06-19 | KRW 8,380.00 | -6.16% | KRW 8,690.00 | KRW 8,940.00 | KRW 8,370.00 | 20.19K |
| 2026-06-18 | KRW 8,930.00 | -0.78% | KRW 9,000.00 | KRW 9,100.00 | KRW 8,880.00 | 11.67K |
| 2026-06-17 | KRW 9,000.00 | 0.00% | KRW 9,000.00 | KRW 9,120.00 | KRW 8,860.00 | 11.98K |
| 2026-06-16 | KRW 9,000.00 | +0.78% | KRW 8,930.00 | KRW 9,030.00 | KRW 8,880.00 | 7.41K |
| 2026-06-15 | KRW 8,930.00 | -0.22% | KRW 8,970.00 | KRW 9,070.00 | KRW 8,830.00 | 9.76K |
| 2026-06-12 | KRW 8,950.00 | +3.47% | KRW 8,660.00 | KRW 9,020.00 | KRW 8,660.00 | 10.52K |
| 2026-06-11 | KRW 8,650.00 | +0.58% | KRW 8,610.00 | KRW 8,780.00 | KRW 8,290.00 | 9.85K |
| 2026-06-10 | KRW 8,600.00 | -0.81% | KRW 8,670.00 | KRW 8,790.00 | KRW 8,260.00 | 6.62K |
| 2026-06-09 | KRW 8,670.00 | +4.84% | KRW 8,280.00 | KRW 8,760.00 | KRW 8,280.00 | 25.72K |
| 2026-06-08 | KRW 8,270.00 | -7.29% | KRW 8,570.00 | KRW 8,900.00 | KRW 8,260.00 | 24.65K |
| 2026-06-05 | KRW 8,920.00 | +0.34% | KRW 8,640.00 | KRW 9,160.00 | KRW 8,630.00 | 17.44K |
| 2026-06-04 | KRW 8,890.00 | -5.32% | KRW 9,400.00 | KRW 9,420.00 | KRW 8,880.00 | 20.76K |
| 2026-06-02 | KRW 9,390.00 | +2.85% | KRW 8,860.00 | KRW 9,480.00 | KRW 8,700.00 | 52.74K |
| 2026-06-01 | KRW 9,130.00 | -3.28% | KRW 9,440.00 | KRW 9,570.00 | KRW 9,080.00 | 42.41K |
| 2026-05-29 | KRW 9,440.00 | -2.28% | KRW 9,670.00 | KRW 9,860.00 | KRW 9,400.00 | 30.30K |
| 2026-05-28 | KRW 9,660.00 | -3.69% | KRW 10,030.00 | KRW 10,060.00 | KRW 9,400.00 | 38.39K |
| 2026-05-27 | KRW 10,030.00 | -3.09% | KRW 10,270.00 | KRW 10,430.00 | KRW 10,010.00 | 38.57K |
| 2026-05-26 | KRW 10,350.00 | -2.82% | KRW 10,720.00 | KRW 10,730.00 | KRW 10,290.00 | 20.72K |
| 2026-05-22 | KRW 10,650.00 | +4.93% | KRW 10,230.00 | KRW 10,650.00 | KRW 10,230.00 | 11.21K |