Korea United Pharm Inc. - 033270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19,790	19,650	19,650	19,800	19,560	16,514
December 04, 2025	19,750	19,770	19,770	19,850	19,580	38,195
December 03, 2025	19,620	19,750	19,750	19,810	19,500	35,142
December 02, 2025	19,550	19,730	19,730	19,760	19,500	21,387
December 01, 2025	19,600	19,610	19,610	19,850	19,500	27,934
November 28, 2025	19,270	19,580	19,580	19,680	19,260	32,305
November 27, 2025	19,420	19,340	19,340	19,670	19,240	27,399
November 26, 2025	19,050	19,420	19,420	19,450	19,020	24,329
November 25, 2025	19,640	19,040	19,040	19,640	19,040	32,996
November 24, 2025	19,540	19,460	19,460	19,670	19,350	35,197
November 21, 2025	18,990	19,440	19,440	19,500	18,990	44,770
November 20, 2025	19,030	19,300	19,300	19,380	19,030	41,789
November 19, 2025	19,230	19,020	19,020	19,350	18,860	34,482
November 18, 2025	19,800	19,220	19,220	19,820	19,180	39,613
November 17, 2025	19,700	19,780	19,780	19,800	19,540	27,985
November 14, 2025	19,310	19,700	19,700	19,960	19,220	68,104
November 13, 2025	19,350	19,460	19,460	19,750	19,190	61,401
November 12, 2025	19,040	19,370	19,370	19,400	19,000	46,996
November 11, 2025	19,200	19,000	19,000	19,430	18,870	46,348
November 10, 2025	18,930	19,120	19,120	19,270	18,930	16,389
November 07, 2025	19,230	18,930	18,930	19,230	18,760	29,313
November 06, 2025	19,220	19,230	19,230	19,340	18,950	35,836
November 05, 2025	19,440	19,220	19,220	19,450	18,800	45,871
November 04, 2025	18,630	19,390	19,390	19,460	18,500	99,882
November 03, 2025	18,910	18,580	18,580	19,150	18,550	65,432
October 31, 2025	18,810	19,010	19,010	19,060	18,780	26,702
October 30, 2025	19,200	18,730	18,730	19,200	18,680	49,277
October 29, 2025	19,280	19,030	19,030	19,280	18,940	30,344
October 28, 2025	19,200	19,280	19,280	19,400	19,100	38,508
October 27, 2025	18,910	19,120	19,120	19,130	18,870	42,346
October 24, 2025	19,180	18,810	18,810	19,180	18,760	31,942
October 23, 2025	19,140	18,980	18,980	19,190	18,910	24,141
October 22, 2025	19,250	19,140	19,140	19,250	18,940	25,786
October 21, 2025	19,000	19,250	19,250	19,300	18,720	84,907
October 20, 2025	18,900	18,790	18,790	18,920	18,700	29,579
October 17, 2025	19,280	18,760	18,760	19,280	18,750	56,394
October 16, 2025	19,420	19,300	19,300	19,510	19,170	27,138
October 15, 2025	18,930	19,400	19,400	19,400	18,920	45,171
October 14, 2025	18,720	18,930	18,930	19,060	18,680	22,803
October 13, 2025	18,820	18,720	18,720	18,940	18,700	34,036
October 10, 2025	19,130	19,000	19,000	19,230	18,930	40,221
October 02, 2025	18,980	19,070	19,070	19,070	18,860	23,855
October 01, 2025	18,820	18,820	18,820	18,950	18,750	23,973
September 30, 2025	18,920	18,820	18,820	19,090	18,730	39,756
September 29, 2025	19,050	18,920	18,920	19,200	18,740	45,901
September 26, 2025	19,370	18,950	18,950	19,450	18,900	59,962
September 25, 2025	19,750	19,450	19,450	19,790	19,290	77,139
September 24, 2025	19,950	19,750	19,750	19,960	19,740	43,121
September 23, 2025	20,100	19,950	19,950	20,150	19,920	37,010
September 22, 2025	20,050	20,050	20,050	20,250	19,930	58,432
September 19, 2025	20,100	20,100	20,100	20,300	20,050	36,039
September 18, 2025	20,150	20,100	20,100	20,300	20,000	34,935
September 17, 2025	20,000	19,990	19,990	20,050	19,850	30,817
September 16, 2025	20,350	20,000	20,000	20,350	19,990	63,825
September 15, 2025	20,300	20,350	20,350	20,350	20,150	18,125
September 12, 2025	20,150	20,250	20,250	20,300	20,050	31,530
September 11, 2025	20,200	20,150	20,150	20,500	19,910	72,365
September 10, 2025	20,200	20,150	20,150	20,400	20,050	50,531
September 09, 2025	20,200	20,350	20,350	20,350	20,000	28,356
September 08, 2025	19,950	20,200	20,200	20,200	19,890	47,563

Korea United Pharm Inc. (033270.KS) KSC