KRX · 033270 · stock

Korea United Pharm Inc. (033270) stock price history

Every KRX trading session of Korea United Pharm Inc. from Feb 11, 2000 to Sep 28, 2026: 6,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 033270 data, free keyYear by year table

033270 adjusted close, 2000 to 2026

033270Korea United Pharm Inc.
₩17,630-4.0% over one year
20052010201520202025
₩90,676
All time high, 2020
₩21,800
52 week high, ₩16,100 low
6,655
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

033270 key facts

  • Korea United Pharm Inc. (033270) closed at ₩17,630 on Sep 28, 2026 on KRX.
  • 033270's all time high close is ₩90,676, set on Sep 14, 2020; its all time low close is ₩580.79 on Aug 2, 2004.
  • 033270's 52 week range is ₩16,100 to ₩21,800.
  • 033270 returned -4.0% over the year to Sep 28, 2026 and -63.7% over five years.
  • Over ten years 033270 returned +7%, +0.7% a year compounded.
  • 033270's deepest drawdown was -85.1% from Mar 3, 2000 to Aug 2, 2004.
  • DataCedar holds 6,655 daily sessions of 033270 history from Feb 11, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

033270 price chart, 2000 to 2026

033270 adjusted close, Feb 11, 2000 to Sep 28, 2026₩604.71₩2,881₩13,729₩65,413200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

033270 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months+6.2%
6 months-14.8%
Year to date-7.6%
1 year-4.0%
3 years-28.3%
5 years-63.7%
10 years+6.9%
Since Feb 11, 2000+626.9%
Compound annual growth, 26.6 years+7.7%

033270 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩90,676 on Sep 14, 2020
All time low close
₩580.79 on Aug 2, 2004
52 week high
₩21,800 on Apr 17, 2026
52 week low
₩16,100 on Jul 29, 2026
Deepest drawdown
-85.1% from Mar 3, 2000 to Aug 2, 2004, recovered Apr 27, 2009
Best single session
+30.0% on Mar 27, 2020
Worst single session
-29.9% on Apr 5, 2022
Volatility, 1 year annualised
25.5%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
7.3×
Best calendar year
2020, +264%
Worst calendar year
2022, -51%

033270 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 11, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩19,120₩21,800₩16,100₩17,630-7.6%5.7M181
2025₩17,663₩21,751₩17,081₩19,070+8.1%9.2M241
2024₩25,808₩27,321₩16,307₩17,643-30.9%8.1M244
2023₩21,055₩28,446₩18,731₩25,524+20.7%13.9M245
2022₩42,647₩44,338₩18,284₩21,148-51.1%25.2M244
2021₩61,219₩67,386₩40,132₩43,287-28.1%99.3M248
2020₩16,556₩101,052₩9,699₩60,221+263.7%278.7M248
2019₩20,470₩25,344₩15,330₩16,556-18.6%10.6M246
2018₩27,152₩34,049₩17,723₩20,337-23.5%28.1M244
2017₩15,984₩28,287₩14,428₩26,584+66.3%17.8M241
2016₩14,829₩19,474₩13,465₩15,984+7.8%20.1M246
2015₩11,304₩25,171₩11,262₩14,829+31.7%30.6M249
2014₩7,548₩12,583₩7,361₩11,262+48.9%34.3M245
2013₩7,178₩14,008₩7,024₩7,564+6.0%55.9M247
2012₩4,546₩8,121₩3,973₩7,137+58.7%53.2M248
2011₩5,074₩7,463₩3,661₩4,499-11.3%68.2M248
2010₩5,141₩5,349₩3,919₩5,074-1.2%8.9M251
2009₩1,840₩7,345₩1,821₩5,134+177.9%37.8M253
2008₩2,443₩3,250₩1,392₩1,848-23.7%10M257
2007₩2,325₩3,415₩2,124₩2,421+2.5%31.8M246
2006₩1,607₩2,685₩1,297₩2,361+50.2%58.2M248
2005₩843.86₩2,115₩809.69₩1,572+90.9%222.7M259
2004₩826.36₩1,056₩570.54₩823.36-0.4%32.8M262
2003₩1,041₩1,626₩682.08₩826.36-20.6%126.1M261
2002₩1,349₩1,851₩926.97₩1,041-22.8%52.1M261
2001₩1,454₩2,208₩1,066₩1,349-7.2%128.6M261
2000₩2,425₩4,378₩1,245₩1,454n/a45.1M231

033270 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩17,630-0.8%
August 2026₩17,780-0.4%
July 2026₩17,850+2.3%
June 2026₩17,450-5.9%
May 2026₩18,550-8.2%
April 2026₩20,200+1.8%
March 2026₩19,850-1.0%
February 2026₩20,050+5.1%
January 2026₩19,080+0.1%
December 2025₩19,070+0.5%
November 2025₩18,971+3.0%
October 2025₩18,418+1.0%

About the 033270 data

Daily bars. 6,655 sessions from Feb 11, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/033270/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 032560 Hwang Kum Steel & Technology Co., Ltd
  • 032830 Samsung Life Insurance Co., Ltd.
  • 033240 Jahwa Electronics. Co., Ltd
  • 033250 CHASYS Co., Ltd.
  • 033530 Sjg Sejong Co.,Ltd
  • 033780 KT&G Corporation
  • 033920 Muhak Co., Ltd.
  • 034020 Doosan Enerbility Co., Ltd.

Common questions

033270 share price history

Start with any symbol.

Start free