Korea Pharmacy Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21,850.00	24,850.00	21,600.00	22,200.00	22,042.43	477,550
2024-01-29	21,850.00	22,300.00	21,500.00	21,800.00	21,645.27	39,173
2024-01-26	21,350.00	22,350.00	21,350.00	21,650.00	21,496.33	30,632
2024-01-25	21,250.00	22,850.00	21,250.00	21,600.00	21,446.69	154,312
2024-01-24	21,500.00	21,950.00	21,050.00	21,050.00	20,900.59	34,953
2024-01-23	20,750.00	22,200.00	20,750.00	21,450.00	21,297.75	58,072
2024-01-22	21,200.00	21,200.00	20,800.00	20,850.00	20,702.01	30,256
2024-01-19	21,100.00	21,500.00	20,450.00	20,950.00	20,801.30	46,960
2024-01-18	21,250.00	21,650.00	20,900.00	21,100.00	20,950.24	39,938
2024-01-17	22,050.00	22,300.00	21,250.00	21,350.00	21,198.46	62,536
2024-01-16	22,300.00	22,900.00	22,100.00	22,100.00	21,943.14	31,213
2024-01-15	22,550.00	23,450.00	22,300.00	22,400.00	22,241.01	42,181
2024-01-12	23,850.00	23,850.00	22,600.00	22,850.00	22,687.82	76,587
2024-01-11	24,000.00	24,000.00	23,400.00	23,800.00	23,631.07	37,586
2024-01-10	24,150.00	24,150.00	23,350.00	23,650.00	23,482.14	42,870
2024-01-09	23,100.00	24,300.00	23,100.00	24,150.00	23,978.59	88,303
2024-01-08	23,600.00	23,800.00	23,000.00	23,000.00	22,836.75	54,605
2024-01-05	23,850.00	24,250.00	23,450.00	23,550.00	23,382.85	59,300
2024-01-04	24,900.00	25,400.00	24,000.00	24,100.00	23,928.94	124,691
2024-01-03	24,500.00	25,300.00	24,100.00	24,900.00	24,723.26	265,282
2024-01-02	24,150.00	24,650.00	23,950.00	24,450.00	24,276.46	150,600
2023-12-28	22,850.00	23,750.00	22,600.00	23,650.00	23,482.14	80,498
2023-12-27	22,150.00	23,350.00	22,000.00	22,800.00	22,638.17	75,961
2023-12-26	22,800.00	23,550.00	22,200.00	22,350.00	22,141.72	101,573
2023-12-22	23,400.00	23,750.00	22,500.00	22,750.00	22,537.99	132,194
2023-12-21	23,950.00	24,850.00	23,500.00	23,500.00	23,281.00	105,699
2023-12-20	25,000.00	25,050.00	24,300.00	24,300.00	24,073.55	141,076
2023-12-19	23,900.00	25,100.00	23,250.00	25,100.00	24,866.09	242,530
2023-12-18	23,750.00	24,050.00	23,500.00	23,950.00	23,726.81	91,391
2023-12-15	24,500.00	24,650.00	23,350.00	23,750.00	23,528.67	180,023
2023-12-14	24,350.00	24,950.00	24,100.00	24,550.00	24,321.22	204,110
2023-12-13	24,850.00	25,550.00	24,200.00	24,350.00	24,123.08	257,996
2023-12-12	25,550.00	25,750.00	24,250.00	25,300.00	25,064.23	494,368
2023-12-11	27,600.00	27,850.00	25,800.00	26,050.00	25,807.24	578,762
2023-12-08	26,900.00	29,200.00	25,750.00	28,350.00	28,085.80	3,287,455
2023-12-07	27,400.00	27,750.00	25,300.00	26,100.00	25,856.77	1,769,021
2023-12-06	27,650.00	29,450.00	25,200.00	26,900.00	26,649.32	3,494,103
2023-12-05	20,000.00	25,850.00	19,950.00	25,850.00	25,609.10	3,458,831
2023-12-04	20,200.00	20,250.00	19,380.00	19,890.00	19,704.64	95,906
2023-12-01	19,560.00	21,000.00	19,360.00	20,400.00	20,209.89	256,035
2023-11-30	19,700.00	19,960.00	19,480.00	19,560.00	19,377.72	56,014
2023-11-29	20,600.00	20,750.00	19,530.00	19,530.00	19,348.00	188,301
2023-11-28	21,550.00	22,750.00	20,600.00	20,900.00	20,705.23	334,050
2023-11-27	20,400.00	21,450.00	20,400.00	21,300.00	21,101.50	181,042
2023-11-24	20,750.00	21,000.00	20,200.00	20,200.00	20,011.76	117,284
2023-11-23	21,250.00	21,700.00	20,700.00	20,750.00	20,556.63	143,919
2023-11-22	21,800.00	23,850.00	21,250.00	21,300.00	21,101.50	774,643
2023-11-21	21,450.00	22,000.00	21,250.00	22,000.00	21,794.98	139,776
2023-11-20	21,600.00	22,150.00	21,150.00	21,700.00	21,497.78	144,031
2023-11-17	22,200.00	22,800.00	21,900.00	22,000.00	21,794.98	240,320
2023-11-16	22,400.00	22,900.00	22,050.00	22,400.00	22,191.25	215,414
2023-11-15	23,650.00	23,800.00	21,900.00	22,800.00	22,587.53	560,181
2023-11-14	23,650.00	24,500.00	23,550.00	23,900.00	23,677.27	406,644
2023-11-13	21,800.00	26,200.00	21,500.00	23,850.00	23,627.74	3,237,280
2023-11-10	18,620.00	22,800.00	18,620.00	21,450.00	21,250.11	3,099,459
2023-11-09	19,300.00	20,800.00	18,510.00	18,520.00	18,347.41	312,597
2023-11-08	18,710.00	19,490.00	18,560.00	19,050.00	18,872.47	172,502
2023-11-07	18,010.00	21,250.00	17,890.00	18,710.00	18,535.64	1,159,909
2023-11-06	17,770.00	18,300.00	17,510.00	18,010.00	17,842.16	61,119
2023-11-03	17,690.00	17,770.00	17,240.00	17,500.00	17,336.92	31,187

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.