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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18,500	18,300	18,300	18,570	18,190	36,153
January 14, 2026	18,600	18,470	18,470	18,660	18,460	23,853
January 13, 2026	18,680	18,600	18,600	18,680	18,410	49,578
January 12, 2026	18,530	18,610	18,610	18,660	18,530	10,837
January 09, 2026	18,750	18,620	18,620	18,750	18,590	15,244
January 08, 2026	18,830	18,630	18,630	18,880	18,600	22,800
January 07, 2026	19,050	18,890	18,890	19,060	18,760	28,899
January 06, 2026	18,910	19,050	19,050	19,100	18,910	24,731
January 05, 2026	19,000	19,030	19,030	19,030	18,900	23,638
January 02, 2026	19,120	18,980	18,980	19,260	18,920	39,401
December 30, 2025	19,060	19,070	19,070	19,180	19,000	21,928
December 29, 2025	19,470	19,170	19,170	19,470	19,100	40,601
December 26, 2025	19,630	19,570	19,570	19,650	19,490	17,037
December 24, 2025	19,780	19,630	19,630	19,800	19,490	37,673
December 23, 2025	20,050	19,780	19,780	20,200	19,720	41,410
December 22, 2025	20,100	20,150	20,150	20,200	20,000	28,623
December 19, 2025	20,000	20,050	20,050	20,250	19,920	34,464
December 18, 2025	20,200	20,000	20,000	20,200	19,870	23,490
December 17, 2025	20,200	20,250	20,250	20,300	19,900	48,977
December 16, 2025	19,790	20,100	20,100	20,100	19,770	44,740
December 15, 2025	19,730	19,780	19,780	19,850	19,630	20,284
December 12, 2025	20,000	19,780	19,780	20,150	19,730	43,443
December 11, 2025	19,550	19,910	19,910	19,990	19,500	70,032
December 10, 2025	19,850	19,500	19,500	19,850	19,360	96,705
December 09, 2025	19,660	19,850	19,850	19,880	19,530	36,594
December 08, 2025	19,650	19,670	19,670	19,860	19,520	27,285
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

Korea United Pharm Inc. (033270.KS) KSC