Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17,860.00 | 18,050.00 | 17,630.00 | 17,770.00 | 17,643.87 | 22,360 |
| 2024-07-24 | 17,280.00 | 18,230.00 | 17,160.00 | 18,040.00 | 17,911.96 | 54,809 |
| 2024-07-23 | 17,000.00 | 17,480.00 | 17,000.00 | 17,280.00 | 17,157.35 | 15,577 |
| 2024-07-22 | 17,500.00 | 17,500.00 | 17,010.00 | 17,010.00 | 16,889.27 | 29,451 |
| 2024-07-19 | 17,580.00 | 17,760.00 | 17,420.00 | 17,450.00 | 17,326.14 | 26,131 |
| 2024-07-18 | 17,800.00 | 17,950.00 | 17,530.00 | 17,750.00 | 17,624.01 | 27,761 |
| 2024-07-17 | 17,950.00 | 18,350.00 | 17,950.00 | 18,000.00 | 17,872.24 | 28,633 |
| 2024-07-16 | 18,550.00 | 18,550.00 | 17,950.00 | 18,020.00 | 17,892.10 | 31,407 |
| 2024-07-15 | 18,380.00 | 18,500.00 | 18,120.00 | 18,450.00 | 18,319.05 | 31,143 |
| 2024-07-12 | 17,830.00 | 18,450.00 | 17,830.00 | 18,380.00 | 18,249.54 | 23,536 |
| 2024-07-11 | 18,250.00 | 18,300.00 | 17,950.00 | 18,050.00 | 17,921.88 | 17,611 |
| 2024-07-10 | 18,390.00 | 18,390.00 | 18,090.00 | 18,240.00 | 18,110.54 | 13,356 |
| 2024-07-09 | 18,490.00 | 18,700.00 | 18,210.00 | 18,210.00 | 18,080.75 | 19,995 |
| 2024-07-08 | 18,110.00 | 18,490.00 | 18,110.00 | 18,310.00 | 18,180.04 | 33,588 |
| 2024-07-05 | 17,490.00 | 18,150.00 | 17,490.00 | 18,100.00 | 17,971.53 | 35,987 |
| 2024-07-04 | 17,790.00 | 17,830.00 | 17,440.00 | 17,560.00 | 17,435.36 | 33,949 |
| 2024-07-03 | 18,000.00 | 18,000.00 | 17,600.00 | 17,790.00 | 17,663.73 | 19,093 |
| 2024-07-02 | 18,240.00 | 18,290.00 | 17,800.00 | 17,840.00 | 17,713.38 | 24,518 |
| 2024-07-01 | 17,730.00 | 18,460.00 | 17,730.00 | 18,290.00 | 18,160.18 | 36,279 |
| 2024-06-28 | 17,820.00 | 18,020.00 | 17,720.00 | 17,720.00 | 17,594.23 | 15,720 |
| 2024-06-27 | 18,280.00 | 18,280.00 | 17,890.00 | 17,920.00 | 17,792.81 | 18,684 |
| 2024-06-26 | 18,030.00 | 18,300.00 | 17,900.00 | 18,000.00 | 17,872.24 | 22,397 |
| 2024-06-25 | 17,810.00 | 18,200.00 | 17,730.00 | 18,030.00 | 17,902.03 | 22,657 |
| 2024-06-24 | 17,510.00 | 18,790.00 | 17,510.00 | 17,770.00 | 17,643.87 | 45,987 |
| 2024-06-21 | 18,370.00 | 18,390.00 | 17,900.00 | 17,910.00 | 17,782.88 | 22,813 |
| 2024-06-20 | 18,230.00 | 18,550.00 | 18,110.00 | 18,240.00 | 18,110.54 | 26,588 |
| 2024-06-19 | 18,450.00 | 18,640.00 | 18,300.00 | 18,380.00 | 18,249.54 | 16,257 |
| 2024-06-18 | 18,650.00 | 18,840.00 | 18,400.00 | 18,560.00 | 18,428.26 | 26,996 |
| 2024-06-17 | 18,850.00 | 18,920.00 | 18,680.00 | 18,700.00 | 18,567.27 | 26,230 |
| 2024-06-14 | 19,250.00 | 19,340.00 | 18,810.00 | 18,830.00 | 18,696.35 | 33,928 |
| 2024-06-13 | 19,200.00 | 19,330.00 | 19,060.00 | 19,200.00 | 19,063.72 | 34,771 |
| 2024-06-12 | 19,280.00 | 19,610.00 | 18,950.00 | 19,200.00 | 19,063.72 | 67,491 |
| 2024-06-11 | 19,240.00 | 19,350.00 | 18,940.00 | 19,220.00 | 19,083.58 | 83,300 |
| 2024-06-10 | 18,500.00 | 21,800.00 | 18,050.00 | 19,230.00 | 19,093.51 | 1,119,168 |
| 2024-06-07 | 17,780.00 | 18,090.00 | 17,760.00 | 17,970.00 | 17,842.45 | 23,104 |
| 2024-06-05 | 17,700.00 | 18,080.00 | 17,450.00 | 17,870.00 | 17,743.16 | 24,713 |
| 2024-06-04 | 18,170.00 | 18,190.00 | 17,500.00 | 17,760.00 | 17,633.94 | 20,879 |
| 2024-06-03 | 17,760.00 | 18,100.00 | 17,750.00 | 18,000.00 | 17,872.24 | 20,652 |
| 2024-05-31 | 17,720.00 | 18,250.00 | 17,720.00 | 17,760.00 | 17,633.94 | 20,856 |
| 2024-05-30 | 18,310.00 | 18,400.00 | 17,700.00 | 17,750.00 | 17,624.01 | 47,585 |
| 2024-05-29 | 18,500.00 | 18,700.00 | 18,300.00 | 18,310.00 | 18,180.04 | 18,245 |
| 2024-05-28 | 18,600.00 | 18,890.00 | 18,500.00 | 18,530.00 | 18,398.48 | 28,755 |
| 2024-05-27 | 18,890.00 | 19,060.00 | 18,530.00 | 18,600.00 | 18,467.98 | 21,424 |
| 2024-05-24 | 19,160.00 | 19,160.00 | 18,750.00 | 18,890.00 | 18,755.92 | 21,640 |
| 2024-05-23 | 18,380.00 | 19,420.00 | 18,380.00 | 19,170.00 | 19,033.94 | 71,946 |
| 2024-05-22 | 18,570.00 | 18,990.00 | 18,570.00 | 18,700.00 | 18,567.27 | 18,272 |
| 2024-05-21 | 18,750.00 | 18,980.00 | 18,500.00 | 18,560.00 | 18,428.26 | 20,413 |
| 2024-05-20 | 19,170.00 | 19,170.00 | 18,770.00 | 18,830.00 | 18,696.35 | 16,172 |
| 2024-05-17 | 19,210.00 | 19,290.00 | 18,150.00 | 19,000.00 | 18,865.14 | 19,860 |
| 2024-05-16 | 19,300.00 | 19,580.00 | 19,070.00 | 19,210.00 | 19,073.65 | 32,522 |
| 2024-05-14 | 18,920.00 | 19,290.00 | 18,920.00 | 19,230.00 | 19,093.51 | 13,134 |
| 2024-05-13 | 19,370.00 | 19,370.00 | 18,960.00 | 19,030.00 | 18,894.93 | 16,996 |
| 2024-05-10 | 19,160.00 | 19,450.00 | 19,160.00 | 19,370.00 | 19,232.52 | 18,169 |
| 2024-05-09 | 19,320.00 | 19,330.00 | 19,220.00 | 19,220.00 | 19,083.58 | 8,726 |
| 2024-05-08 | 19,330.00 | 19,410.00 | 19,170.00 | 19,320.00 | 19,182.87 | 12,816 |
| 2024-05-07 | 19,260.00 | 19,350.00 | 19,050.00 | 19,330.00 | 19,192.80 | 14,181 |
| 2024-05-03 | 19,420.00 | 19,420.00 | 19,220.00 | 19,240.00 | 19,103.44 | 14,474 |
| 2024-05-02 | 19,250.00 | 19,450.00 | 19,100.00 | 19,300.00 | 19,163.01 | 16,999 |
| 2024-04-30 | 19,190.00 | 19,470.00 | 19,190.00 | 19,250.00 | 19,113.37 | 18,485 |
| 2024-04-29 | 18,560.00 | 19,260.00 | 18,560.00 | 19,190.00 | 19,053.79 | 30,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.