Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18,560.00 | 19,260.00 | 18,560.00 | 19,190.00 | 19,053.79 | 30,922 |
| 2024-04-26 | 18,850.00 | 18,940.00 | 18,680.00 | 18,730.00 | 18,597.06 | 17,393 |
| 2024-04-25 | 18,950.00 | 19,040.00 | 18,760.00 | 18,760.00 | 18,626.85 | 19,837 |
| 2024-04-24 | 18,990.00 | 19,090.00 | 18,810.00 | 18,950.00 | 18,815.50 | 24,783 |
| 2024-04-23 | 18,770.00 | 19,100.00 | 18,680.00 | 18,960.00 | 18,825.43 | 20,113 |
| 2024-04-22 | 18,970.00 | 19,350.00 | 18,680.00 | 18,850.00 | 18,716.21 | 25,836 |
| 2024-04-19 | 18,800.00 | 19,210.00 | 18,330.00 | 18,970.00 | 18,835.35 | 51,718 |
| 2024-04-18 | 18,140.00 | 18,830.00 | 18,140.00 | 18,800.00 | 18,666.56 | 31,702 |
| 2024-04-17 | 18,600.00 | 18,850.00 | 18,290.00 | 18,290.00 | 18,160.18 | 57,118 |
| 2024-04-16 | 19,730.00 | 19,800.00 | 18,700.00 | 18,730.00 | 18,597.06 | 61,146 |
| 2024-04-15 | 20,250.00 | 20,350.00 | 19,780.00 | 19,820.00 | 19,679.32 | 45,843 |
| 2024-04-12 | 20,250.00 | 20,850.00 | 20,250.00 | 20,400.00 | 20,255.20 | 30,388 |
| 2024-04-11 | 20,150.00 | 20,450.00 | 20,050.00 | 20,250.00 | 20,106.27 | 14,513 |
| 2024-04-09 | 20,050.00 | 20,600.00 | 20,050.00 | 20,150.00 | 20,006.98 | 14,582 |
| 2024-04-08 | 20,600.00 | 20,700.00 | 19,990.00 | 20,150.00 | 20,006.98 | 30,977 |
| 2024-04-05 | 20,400.00 | 21,000.00 | 20,400.00 | 20,600.00 | 20,453.79 | 28,138 |
| 2024-04-04 | 21,000.00 | 21,600.00 | 20,700.00 | 20,700.00 | 20,553.08 | 32,215 |
| 2024-04-03 | 21,500.00 | 21,500.00 | 20,900.00 | 21,050.00 | 20,900.59 | 31,816 |
| 2024-04-02 | 22,450.00 | 22,450.00 | 21,450.00 | 21,450.00 | 21,297.75 | 61,935 |
| 2024-04-01 | 22,100.00 | 22,800.00 | 22,050.00 | 22,350.00 | 22,191.36 | 33,522 |
| 2024-03-29 | 22,300.00 | 22,500.00 | 21,950.00 | 22,100.00 | 21,943.14 | 46,743 |
| 2024-03-28 | 22,600.00 | 22,800.00 | 22,050.00 | 22,300.00 | 22,141.72 | 55,539 |
| 2024-03-27 | 23,700.00 | 23,700.00 | 22,500.00 | 22,550.00 | 22,389.94 | 97,399 |
| 2024-03-26 | 23,350.00 | 23,750.00 | 22,950.00 | 23,700.00 | 23,531.78 | 123,115 |
| 2024-03-25 | 22,950.00 | 24,550.00 | 22,950.00 | 23,750.00 | 23,581.43 | 290,982 |
| 2024-03-22 | 22,550.00 | 23,250.00 | 22,400.00 | 22,900.00 | 22,737.46 | 100,604 |
| 2024-03-21 | 22,450.00 | 22,750.00 | 22,150.00 | 22,500.00 | 22,340.30 | 63,270 |
| 2024-03-20 | 21,450.00 | 23,350.00 | 21,350.00 | 22,650.00 | 22,489.23 | 285,067 |
| 2024-03-19 | 21,700.00 | 21,700.00 | 21,250.00 | 21,450.00 | 21,297.75 | 19,105 |
| 2024-03-18 | 21,150.00 | 22,000.00 | 21,150.00 | 21,700.00 | 21,545.98 | 29,879 |
| 2024-03-15 | 21,550.00 | 21,550.00 | 21,100.00 | 21,100.00 | 20,950.24 | 22,613 |
| 2024-03-14 | 21,550.00 | 22,000.00 | 20,950.00 | 21,650.00 | 21,496.33 | 47,489 |
| 2024-03-13 | 21,900.00 | 22,100.00 | 21,650.00 | 21,650.00 | 21,496.33 | 34,174 |
| 2024-03-12 | 21,900.00 | 22,450.00 | 21,750.00 | 21,900.00 | 21,744.56 | 41,120 |
| 2024-03-11 | 21,800.00 | 22,500.00 | 21,800.00 | 21,900.00 | 21,744.56 | 34,845 |
| 2024-03-08 | 21,200.00 | 21,800.00 | 21,000.00 | 21,700.00 | 21,545.98 | 27,526 |
| 2024-03-07 | 21,600.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,049.53 | 23,081 |
| 2024-03-06 | 21,450.00 | 22,000.00 | 21,200.00 | 21,600.00 | 21,446.69 | 37,735 |
| 2024-03-05 | 21,250.00 | 21,750.00 | 21,050.00 | 21,650.00 | 21,496.33 | 25,109 |
| 2024-03-04 | 20,950.00 | 21,600.00 | 20,800.00 | 21,250.00 | 21,099.17 | 18,180 |
| 2024-02-29 | 21,300.00 | 21,450.00 | 20,900.00 | 20,900.00 | 20,751.66 | 18,621 |
| 2024-02-28 | 20,850.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,148.82 | 16,727 |
| 2024-02-27 | 21,700.00 | 21,750.00 | 20,800.00 | 21,050.00 | 20,900.59 | 44,228 |
| 2024-02-26 | 22,100.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,645.27 | 26,508 |
| 2024-02-23 | 22,250.00 | 22,500.00 | 21,800.00 | 22,000.00 | 21,843.85 | 34,539 |
| 2024-02-22 | 22,250.00 | 22,250.00 | 21,800.00 | 22,000.00 | 21,843.85 | 30,430 |
| 2024-02-21 | 22,750.00 | 22,800.00 | 22,150.00 | 22,250.00 | 22,092.07 | 34,703 |
| 2024-02-20 | 23,400.00 | 23,500.00 | 22,650.00 | 22,750.00 | 22,588.53 | 61,084 |
| 2024-02-19 | 21,800.00 | 23,350.00 | 21,800.00 | 22,950.00 | 22,787.11 | 102,762 |
| 2024-02-16 | 22,050.00 | 22,350.00 | 21,850.00 | 21,900.00 | 21,744.56 | 20,898 |
| 2024-02-15 | 22,150.00 | 22,500.00 | 22,100.00 | 22,100.00 | 21,943.14 | 19,035 |
| 2024-02-14 | 21,800.00 | 22,300.00 | 21,800.00 | 22,150.00 | 21,992.78 | 19,723 |
| 2024-02-13 | 22,250.00 | 22,400.00 | 21,800.00 | 22,150.00 | 21,992.78 | 33,077 |
| 2024-02-08 | 21,600.00 | 22,750.00 | 21,550.00 | 22,150.00 | 21,992.78 | 99,653 |
| 2024-02-07 | 21,400.00 | 21,800.00 | 21,250.00 | 21,450.00 | 21,297.75 | 22,594 |
| 2024-02-06 | 20,850.00 | 22,000.00 | 20,650.00 | 21,450.00 | 21,297.75 | 51,089 |
| 2024-02-05 | 21,000.00 | 21,000.00 | 20,750.00 | 20,750.00 | 20,602.72 | 20,672 |
| 2024-02-02 | 20,600.00 | 21,200.00 | 20,600.00 | 20,950.00 | 20,801.30 | 22,900 |
| 2024-02-01 | 21,000.00 | 21,300.00 | 20,550.00 | 20,600.00 | 20,453.79 | 48,646 |
| 2024-01-31 | 22,200.00 | 22,400.00 | 21,000.00 | 21,050.00 | 20,900.59 | 79,094 |
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.