Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 17,300.00 | 17,600.00 | 17,200.00 | 17,580.00 | 17,416.17 | 35,093 |
| 2023-11-01 | 17,500.00 | 17,500.00 | 17,010.00 | 17,160.00 | 17,000.09 | 23,214 |
| 2023-10-31 | 17,610.00 | 17,750.00 | 17,140.00 | 17,250.00 | 17,089.25 | 72,782 |
| 2023-10-30 | 16,810.00 | 17,420.00 | 16,810.00 | 17,200.00 | 17,039.71 | 38,938 |
| 2023-10-27 | 16,640.00 | 17,540.00 | 16,640.00 | 16,800.00 | 16,643.44 | 83,118 |
| 2023-10-26 | 16,800.00 | 17,200.00 | 16,440.00 | 16,500.00 | 16,346.24 | 62,191 |
| 2023-10-25 | 16,920.00 | 17,590.00 | 16,840.00 | 17,240.00 | 17,079.34 | 105,281 |
| 2023-10-24 | 16,820.00 | 16,960.00 | 16,080.00 | 16,810.00 | 16,653.35 | 113,988 |
| 2023-10-23 | 16,070.00 | 17,960.00 | 16,050.00 | 16,690.00 | 16,534.46 | 533,856 |
| 2023-10-20 | 16,200.00 | 16,500.00 | 15,850.00 | 16,240.00 | 16,088.66 | 110,357 |
| 2023-10-19 | 18,010.00 | 18,030.00 | 16,460.00 | 16,550.00 | 16,395.77 | 252,357 |
| 2023-10-18 | 19,580.00 | 19,690.00 | 18,240.00 | 18,400.00 | 18,228.53 | 455,091 |
| 2023-10-17 | 16,050.00 | 20,250.00 | 16,050.00 | 19,530.00 | 19,348.00 | 3,663,595 |
| 2023-10-16 | 15,850.00 | 15,850.00 | 15,350.00 | 15,590.00 | 15,444.72 | 19,555 |
| 2023-10-13 | 16,110.00 | 16,150.00 | 15,680.00 | 15,950.00 | 15,801.36 | 14,332 |
| 2023-10-12 | 16,010.00 | 16,340.00 | 15,960.00 | 16,110.00 | 15,959.87 | 14,944 |
| 2023-10-11 | 15,850.00 | 16,140.00 | 15,850.00 | 15,950.00 | 15,801.36 | 12,606 |
| 2023-10-10 | 15,940.00 | 16,440.00 | 15,720.00 | 15,840.00 | 15,692.39 | 14,955 |
| 2023-10-06 | 15,410.00 | 16,140.00 | 15,410.00 | 16,020.00 | 15,870.71 | 10,863 |
| 2023-10-05 | 15,600.00 | 15,830.00 | 15,400.00 | 15,500.00 | 15,355.55 | 27,098 |
| 2023-10-04 | 16,090.00 | 16,090.00 | 15,510.00 | 15,650.00 | 15,504.16 | 19,276 |
| 2023-09-27 | 15,850.00 | 16,170.00 | 15,810.00 | 16,090.00 | 15,940.06 | 10,378 |
| 2023-09-26 | 16,090.00 | 16,420.00 | 15,800.00 | 16,000.00 | 15,850.90 | 24,213 |
| 2023-09-25 | 16,200.00 | 16,490.00 | 16,090.00 | 16,240.00 | 16,088.66 | 12,757 |
| 2023-09-22 | 16,110.00 | 16,650.00 | 16,010.00 | 16,290.00 | 16,138.19 | 13,662 |
| 2023-09-21 | 16,860.00 | 16,870.00 | 16,460.00 | 16,460.00 | 16,306.61 | 19,482 |
| 2023-09-20 | 17,010.00 | 17,060.00 | 16,740.00 | 16,850.00 | 16,692.97 | 18,923 |
| 2023-09-19 | 17,250.00 | 17,360.00 | 16,960.00 | 17,050.00 | 16,891.11 | 27,041 |
| 2023-09-18 | 17,640.00 | 17,640.00 | 17,300.00 | 17,350.00 | 17,188.31 | 15,446 |
| 2023-09-15 | 17,920.00 | 17,920.00 | 17,480.00 | 17,510.00 | 17,346.82 | 19,095 |
| 2023-09-14 | 17,830.00 | 17,960.00 | 17,490.00 | 17,730.00 | 17,564.77 | 19,906 |
| 2023-09-13 | 18,230.00 | 18,240.00 | 17,650.00 | 17,650.00 | 17,485.52 | 32,737 |
| 2023-09-12 | 18,150.00 | 19,360.00 | 18,110.00 | 18,210.00 | 18,040.30 | 113,967 |
| 2023-09-11 | 17,620.00 | 18,300.00 | 17,620.00 | 18,150.00 | 17,980.86 | 42,307 |
| 2023-09-08 | 17,370.00 | 17,680.00 | 17,280.00 | 17,620.00 | 17,455.80 | 16,920 |
| 2023-09-07 | 17,960.00 | 17,960.00 | 17,430.00 | 17,440.00 | 17,277.48 | 31,855 |
| 2023-09-06 | 18,110.00 | 18,330.00 | 17,790.00 | 17,910.00 | 17,743.10 | 35,811 |
| 2023-09-05 | 18,120.00 | 18,180.00 | 17,910.00 | 17,940.00 | 17,772.82 | 22,554 |
| 2023-09-04 | 18,010.00 | 18,180.00 | 17,820.00 | 18,030.00 | 17,861.98 | 27,007 |
| 2023-09-01 | 18,280.00 | 18,340.00 | 17,900.00 | 18,190.00 | 18,020.49 | 41,651 |
| 2023-08-31 | 18,620.00 | 18,620.00 | 17,920.00 | 18,280.00 | 18,109.65 | 66,978 |
| 2023-08-30 | 17,700.00 | 19,010.00 | 17,700.00 | 18,500.00 | 18,327.60 | 181,812 |
| 2023-08-29 | 17,280.00 | 17,900.00 | 17,280.00 | 17,470.00 | 17,307.20 | 65,090 |
| 2023-08-28 | 17,630.00 | 17,800.00 | 16,920.00 | 17,150.00 | 16,990.18 | 77,878 |
| 2023-08-25 | 18,200.00 | 18,450.00 | 17,610.00 | 17,620.00 | 17,455.80 | 118,996 |
| 2023-08-24 | 17,280.00 | 19,000.00 | 17,280.00 | 17,790.00 | 17,624.21 | 581,643 |
| 2023-08-23 | 17,190.00 | 17,570.00 | 16,400.00 | 16,500.00 | 16,346.24 | 192,271 |
| 2023-08-22 | 16,080.00 | 20,950.00 | 16,080.00 | 17,490.00 | 17,327.01 | 1,550,793 |
| 2023-08-21 | 15,830.00 | 16,230.00 | 15,830.00 | 16,140.00 | 15,989.59 | 11,845 |
| 2023-08-18 | 16,320.00 | 16,510.00 | 15,920.00 | 15,980.00 | 15,831.08 | 22,816 |
| 2023-08-17 | 16,180.00 | 16,400.00 | 16,060.00 | 16,320.00 | 16,167.91 | 12,564 |
| 2023-08-16 | 16,730.00 | 17,130.00 | 16,200.00 | 16,490.00 | 16,336.33 | 17,747 |
| 2023-08-14 | 17,710.00 | 17,750.00 | 17,080.00 | 17,080.00 | 16,920.83 | 19,966 |
| 2023-08-11 | 17,850.00 | 17,890.00 | 17,660.00 | 17,700.00 | 17,535.05 | 25,728 |
| 2023-08-10 | 17,590.00 | 17,850.00 | 17,400.00 | 17,750.00 | 17,584.59 | 18,700 |
| 2023-08-09 | 16,500.00 | 17,650.00 | 16,500.00 | 17,510.00 | 17,346.82 | 36,986 |
| 2023-08-08 | 17,030.00 | 17,160.00 | 16,600.00 | 16,610.00 | 16,455.21 | 17,395 |
| 2023-08-07 | 17,350.00 | 17,550.00 | 17,150.00 | 17,150.00 | 16,990.18 | 12,349 |
| 2023-08-04 | 17,970.00 | 17,970.00 | 17,120.00 | 17,350.00 | 17,188.31 | 25,090 |
| 2023-08-03 | 17,020.00 | 17,920.00 | 16,850.00 | 17,670.00 | 17,505.33 | 66,696 |
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.