Korea Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17,370.00	17,700.00	17,060.00	17,120.00	16,960.46	21,140
2023-08-01	16,880.00	17,640.00	16,880.00	17,500.00	17,336.92	35,078
2023-07-31	16,430.00	16,870.00	16,380.00	16,870.00	16,712.79	20,324
2023-07-28	16,290.00	17,150.00	16,290.00	16,440.00	16,286.79	23,040
2023-07-27	15,030.00	16,580.00	15,020.00	16,450.00	16,296.70	45,509
2023-07-26	16,860.00	17,040.00	15,580.00	15,580.00	15,434.81	78,629
2023-07-25	17,780.00	17,860.00	17,040.00	17,040.00	16,881.20	42,456
2023-07-24	18,910.00	18,910.00	17,900.00	17,930.00	17,762.91	56,471
2023-07-21	19,100.00	21,550.00	18,820.00	18,900.00	18,723.87	513,962
2023-07-20	18,400.00	19,130.00	18,150.00	18,770.00	18,595.08	35,572
2023-07-19	17,590.00	19,280.00	17,450.00	18,020.00	17,852.07	72,686
2023-07-18	17,660.00	17,970.00	17,360.00	17,590.00	17,426.08	19,433
2023-07-17	17,800.00	17,980.00	17,690.00	17,750.00	17,584.59	11,554
2023-07-14	18,040.00	18,360.00	17,880.00	17,890.00	17,723.28	11,266
2023-07-13	18,170.00	18,370.00	17,880.00	18,010.00	17,842.16	17,054
2023-07-12	17,750.00	17,900.00	17,630.00	17,800.00	17,634.12	9,445
2023-07-11	17,700.00	17,970.00	17,700.00	17,750.00	17,584.59	8,642
2023-07-10	17,900.00	17,900.00	17,500.00	17,730.00	17,564.77	5,201
2023-07-07	17,660.00	18,200.00	17,560.00	17,730.00	17,564.77	16,914
2023-07-06	17,960.00	18,120.00	17,620.00	17,660.00	17,495.43	11,192
2023-07-05	18,690.00	18,880.00	17,870.00	17,960.00	17,792.63	22,212
2023-07-04	17,850.00	19,950.00	17,850.00	18,600.00	18,426.67	92,337
2023-07-03	17,730.00	18,100.00	17,730.00	17,800.00	17,634.12	12,641
2023-06-30	17,750.00	17,900.00	17,310.00	17,730.00	17,564.77	17,870
2023-06-29	18,200.00	18,480.00	17,650.00	17,780.00	17,614.31	14,069
2023-06-28	18,430.00	18,570.00	18,190.00	18,200.00	18,030.39	12,402
2023-06-27	18,490.00	18,740.00	18,380.00	18,410.00	18,238.44	10,101
2023-06-26	18,580.00	18,890.00	18,450.00	18,630.00	18,456.39	11,315
2023-06-23	18,860.00	18,980.00	18,550.00	18,580.00	18,406.85	13,344
2023-06-22	18,900.00	19,200.00	18,870.00	19,000.00	18,822.94	9,959
2023-06-21	18,510.00	19,500.00	18,500.00	18,900.00	18,723.87	21,209
2023-06-20	19,740.00	19,740.00	19,440.00	19,440.00	19,258.84	15,862
2023-06-19	19,630.00	19,680.00	19,540.00	19,640.00	19,456.97	8,403
2023-06-16	19,610.00	19,710.00	19,430.00	19,630.00	19,447.07	8,538
2023-06-15	19,620.00	19,730.00	19,510.00	19,510.00	19,328.19	12,950
2023-06-14	19,900.00	19,900.00	19,620.00	19,650.00	19,466.88	14,797
2023-06-13	19,810.00	20,150.00	19,780.00	19,780.00	19,595.67	11,523
2023-06-12	19,820.00	19,830.00	19,710.00	19,750.00	19,565.95	15,828
2023-06-09	19,730.00	20,350.00	19,710.00	19,820.00	19,635.30	26,782
2023-06-08	19,810.00	19,810.00	19,670.00	19,710.00	19,526.32	14,444
2023-06-07	19,800.00	19,870.00	19,670.00	19,710.00	19,526.32	12,361
2023-06-05	19,840.00	19,840.00	19,620.00	19,680.00	19,496.60	11,141
2023-06-02	19,680.00	19,940.00	19,670.00	19,750.00	19,565.95	11,184
2023-06-01	19,660.00	19,840.00	19,280.00	19,660.00	19,476.79	14,380
2023-05-31	19,650.00	19,850.00	19,650.00	19,660.00	19,476.79	6,946
2023-05-30	19,660.00	19,830.00	19,650.00	19,700.00	19,516.41	10,155
2023-05-26	19,650.00	19,870.00	19,630.00	19,700.00	19,516.41	15,600
2023-05-25	20,050.00	20,200.00	19,750.00	19,750.00	19,565.95	16,238
2023-05-24	20,250.00	20,550.00	20,050.00	20,150.00	19,962.22	16,131
2023-05-23	20,050.00	20,400.00	20,050.00	20,350.00	20,160.36	14,485
2023-05-22	19,820.00	20,150.00	19,760.00	20,150.00	19,962.22	16,397
2023-05-19	19,770.00	19,840.00	19,600.00	19,820.00	19,635.30	14,799
2023-05-18	19,800.00	19,810.00	19,650.00	19,720.00	19,536.23	10,754
2023-05-17	19,500.00	19,890.00	19,500.00	19,720.00	19,536.23	13,041
2023-05-16	19,770.00	19,990.00	19,610.00	19,700.00	19,516.41	15,126
2023-05-15	19,880.00	19,910.00	19,670.00	19,770.00	19,585.76	13,520
2023-05-12	19,820.00	20,050.00	19,770.00	19,880.00	19,694.74	16,229
2023-05-11	20,100.00	20,200.00	19,990.00	20,000.00	19,813.62	14,475
2023-05-10	20,100.00	20,350.00	19,980.00	20,050.00	19,863.15	17,985
2023-05-09	20,150.00	20,450.00	20,050.00	20,150.00	19,962.22	12,770

← NewerPage 14 of 21 · 1,228 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.