Korea Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20,400.00	20,650.00	20,150.00	20,350.00	20,160.36	19,801
2023-05-04	19,970.00	20,650.00	19,850.00	20,400.00	20,209.89	36,944
2023-05-03	19,840.00	20,200.00	19,810.00	19,900.00	19,714.55	12,792
2023-05-02	19,920.00	20,100.00	19,810.00	20,100.00	19,912.69	16,188
2023-04-28	19,880.00	20,150.00	19,730.00	19,920.00	19,734.36	29,979
2023-04-27	20,050.00	20,050.00	19,600.00	19,850.00	19,665.02	18,445
2023-04-26	19,640.00	20,250.00	19,640.00	20,050.00	19,863.15	19,243
2023-04-25	20,350.00	20,550.00	19,740.00	19,910.00	19,724.46	44,261
2023-04-24	20,750.00	20,900.00	20,250.00	20,350.00	20,160.36	29,355
2023-04-21	21,600.00	21,600.00	20,700.00	20,850.00	20,655.70	64,410
2023-04-20	22,750.00	22,750.00	21,150.00	21,800.00	21,596.84	66,890
2023-04-19	23,200.00	23,400.00	22,250.00	22,550.00	22,339.86	120,832
2023-04-18	21,650.00	23,000.00	21,550.00	23,000.00	22,785.66	166,857
2023-04-17	22,700.00	22,700.00	21,500.00	21,650.00	21,448.24	61,770
2023-04-14	21,400.00	23,250.00	21,150.00	22,600.00	22,389.39	163,874
2023-04-13	20,650.00	21,500.00	20,600.00	21,150.00	20,952.90	37,545
2023-04-12	20,450.00	21,050.00	20,200.00	20,800.00	20,606.16	35,781
2023-04-11	20,250.00	20,450.00	20,000.00	20,450.00	20,259.43	31,544
2023-04-10	20,750.00	20,850.00	20,000.00	20,250.00	20,061.29	31,327
2023-04-07	21,500.00	21,500.00	20,700.00	20,900.00	20,705.23	21,534
2023-04-06	21,550.00	21,550.00	21,000.00	21,350.00	21,151.04	29,565
2023-04-05	21,000.00	21,600.00	20,650.00	21,300.00	21,101.50	52,505
2023-04-04	19,960.00	20,800.00	19,960.00	20,600.00	20,408.03	39,889
2023-04-03	20,200.00	20,400.00	19,850.00	19,950.00	19,764.08	25,790
2023-03-31	20,150.00	20,600.00	20,150.00	20,200.00	20,011.76	20,020
2023-03-30	20,150.00	20,850.00	19,840.00	20,300.00	20,110.82	57,137
2023-03-29	20,250.00	20,250.00	19,800.00	19,890.00	19,704.64	35,837
2023-03-28	19,890.00	20,400.00	19,890.00	20,250.00	20,061.29	25,349
2023-03-27	20,000.00	20,350.00	19,560.00	19,960.00	19,773.99	34,551
2023-03-24	20,000.00	20,200.00	19,920.00	19,930.00	19,744.27	22,454
2023-03-23	20,300.00	20,400.00	19,700.00	19,970.00	19,783.90	30,715
2023-03-22	20,950.00	20,950.00	20,350.00	20,400.00	20,209.89	15,704
2023-03-21	20,750.00	20,950.00	20,450.00	20,650.00	20,457.56	14,930
2023-03-20	20,850.00	21,300.00	20,600.00	20,700.00	20,507.10	19,765
2023-03-17	19,620.00	21,750.00	19,620.00	20,800.00	20,606.16	63,357
2023-03-16	19,870.00	20,000.00	19,280.00	19,540.00	19,357.91	21,717
2023-03-15	19,810.00	20,400.00	19,740.00	20,050.00	19,863.15	21,556
2023-03-14	20,700.00	21,050.00	19,680.00	19,710.00	19,526.32	46,873
2023-03-13	20,950.00	21,250.00	20,600.00	20,750.00	20,556.63	30,105
2023-03-10	21,400.00	21,700.00	20,800.00	21,050.00	20,853.83	38,863
2023-03-09	22,100.00	22,350.00	21,700.00	21,800.00	21,596.84	28,901
2023-03-08	22,100.00	22,600.00	21,950.00	22,250.00	22,042.65	28,236
2023-03-07	21,950.00	22,400.00	21,750.00	22,300.00	22,092.19	27,048
2023-03-06	22,350.00	22,350.00	21,650.00	21,850.00	21,646.38	25,001
2023-03-03	21,050.00	22,900.00	21,050.00	22,200.00	21,993.12	92,755
2023-03-02	21,400.00	21,400.00	21,000.00	21,050.00	20,853.83	11,213
2023-02-28	20,800.00	21,400.00	20,800.00	21,150.00	20,952.90	16,173
2023-02-27	20,850.00	21,350.00	20,800.00	20,800.00	20,606.16	14,660
2023-02-24	21,300.00	21,450.00	21,000.00	21,050.00	20,853.83	18,075
2023-02-23	21,250.00	21,500.00	21,200.00	21,300.00	21,101.50	11,063
2023-02-22	21,900.00	21,900.00	21,150.00	21,350.00	21,151.04	24,014
2023-02-21	22,050.00	22,150.00	21,700.00	21,900.00	21,695.91	13,646
2023-02-20	21,350.00	22,300.00	21,250.00	22,050.00	21,844.51	35,513
2023-02-17	21,200.00	21,500.00	21,200.00	21,400.00	21,200.57	14,041
2023-02-16	21,100.00	21,600.00	21,100.00	21,400.00	21,200.57	16,965
2023-02-15	21,400.00	21,800.00	20,900.00	21,100.00	20,903.37	27,829
2023-02-14	21,550.00	21,800.00	21,250.00	21,400.00	21,200.57	24,955
2023-02-13	22,150.00	22,150.00	21,450.00	21,550.00	21,349.17	29,231
2023-02-10	22,700.00	22,850.00	22,100.00	22,150.00	21,943.58	19,565
2023-02-09	22,750.00	22,950.00	22,600.00	22,900.00	22,686.59	12,988

← NewerPage 15 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.