Korea Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22,900.00	23,100.00	22,750.00	22,800.00	22,587.53	21,641
2023-02-07	23,150.00	23,150.00	22,700.00	22,900.00	22,686.59	19,145
2023-02-06	22,800.00	23,300.00	22,500.00	22,950.00	22,736.13	20,998
2023-02-03	23,150.00	23,200.00	22,850.00	22,850.00	22,637.06	33,099
2023-02-02	22,700.00	23,000.00	22,450.00	22,850.00	22,637.06	46,271
2023-02-01	21,650.00	22,600.00	21,650.00	22,300.00	22,092.19	52,246
2023-01-31	21,500.00	21,750.00	21,250.00	21,600.00	21,398.71	18,063
2023-01-30	22,300.00	22,350.00	21,650.00	21,650.00	21,448.24	15,271
2023-01-27	22,150.00	22,400.00	21,900.00	22,100.00	21,894.05	18,083
2023-01-26	21,600.00	22,150.00	21,600.00	22,150.00	21,943.58	26,629
2023-01-25	21,850.00	21,850.00	21,550.00	21,700.00	21,497.78	9,185
2023-01-20	21,300.00	21,700.00	21,300.00	21,550.00	21,349.17	11,301
2023-01-19	21,450.00	21,650.00	21,300.00	21,400.00	21,200.57	9,319
2023-01-18	21,950.00	22,100.00	21,450.00	21,450.00	21,250.11	18,777
2023-01-17	21,900.00	22,450.00	21,800.00	21,900.00	21,695.91	16,710
2023-01-16	22,250.00	22,250.00	22,000.00	22,050.00	21,844.51	8,772
2023-01-13	22,400.00	22,500.00	21,900.00	21,950.00	21,745.45	12,481
2023-01-12	22,350.00	22,500.00	22,100.00	22,200.00	21,993.12	10,792
2023-01-11	21,950.00	22,450.00	21,950.00	22,300.00	22,092.19	14,511
2023-01-10	22,000.00	22,350.00	21,700.00	21,850.00	21,646.38	17,190
2023-01-09	21,700.00	22,350.00	21,700.00	22,100.00	21,894.05	19,667
2023-01-06	21,500.00	21,850.00	21,150.00	21,650.00	21,448.24	16,053
2023-01-05	21,200.00	21,750.00	21,200.00	21,500.00	21,299.64	15,267
2023-01-04	20,850.00	21,250.00	20,750.00	21,200.00	21,002.44	15,154
2023-01-03	21,050.00	21,500.00	20,550.00	20,850.00	20,655.70	30,918
2023-01-02	21,050.00	21,800.00	21,000.00	21,200.00	21,002.44	25,327
2022-12-29	21,750.00	22,000.00	21,200.00	21,400.00	21,200.57	26,021
2022-12-28	21,750.00	22,500.00	21,550.00	21,850.00	21,646.38	21,478
2022-12-27	22,400.00	22,750.00	21,500.00	21,800.00	21,547.31	33,875
2022-12-26	22,450.00	23,200.00	22,300.00	22,450.00	22,189.78	20,521
2022-12-23	23,050.00	23,050.00	22,350.00	22,650.00	22,387.46	26,773
2022-12-22	23,700.00	23,700.00	23,300.00	23,400.00	23,128.76	15,586
2022-12-21	23,400.00	23,600.00	23,100.00	23,450.00	23,178.18	12,187
2022-12-20	23,850.00	24,000.00	23,050.00	23,100.00	22,832.24	32,933
2022-12-19	24,950.00	25,350.00	24,150.00	24,150.00	23,870.07	28,031
2022-12-16	24,250.00	25,250.00	24,000.00	24,950.00	24,660.80	45,787
2022-12-15	24,650.00	25,300.00	24,550.00	24,700.00	24,413.70	26,706
2022-12-14	25,600.00	25,700.00	24,600.00	24,650.00	24,364.28	90,396
2022-12-13	23,500.00	25,200.00	23,500.00	24,700.00	24,413.70	83,379
2022-12-12	23,500.00	23,800.00	23,300.00	23,550.00	23,277.03	17,749
2022-12-09	23,000.00	23,550.00	23,000.00	23,350.00	23,079.34	13,748
2022-12-08	23,150.00	23,500.00	22,700.00	23,150.00	22,881.66	25,494
2022-12-07	23,900.00	23,900.00	23,100.00	23,350.00	23,079.34	22,528
2022-12-06	24,050.00	24,500.00	23,950.00	24,100.00	23,820.65	19,932
2022-12-05	23,300.00	24,500.00	23,300.00	24,400.00	24,117.17	36,562
2022-12-02	23,600.00	23,750.00	23,250.00	23,300.00	23,029.92	17,249
2022-12-01	23,600.00	24,200.00	23,550.00	23,750.00	23,474.71	25,016
2022-11-30	23,350.00	23,900.00	23,300.00	23,450.00	23,178.18	17,797
2022-11-29	22,800.00	23,600.00	22,800.00	23,550.00	23,277.03	18,641
2022-11-28	24,100.00	24,100.00	22,950.00	23,100.00	22,832.24	38,876
2022-11-25	24,350.00	24,400.00	24,050.00	24,150.00	23,870.07	17,066
2022-11-24	24,350.00	24,750.00	24,250.00	24,350.00	24,067.75	18,150
2022-11-23	24,200.00	24,600.00	24,200.00	24,350.00	24,067.75	18,491
2022-11-22	23,800.00	24,600.00	23,800.00	24,150.00	23,870.07	27,512
2022-11-21	24,500.00	24,600.00	23,850.00	24,000.00	23,721.81	33,950
2022-11-18	25,050.00	25,350.00	24,500.00	24,500.00	24,216.01	34,505
2022-11-17	25,250.00	26,100.00	24,950.00	25,000.00	24,710.22	44,157
2022-11-16	26,900.00	27,000.00	25,350.00	25,500.00	25,204.42	120,249
2022-11-15	24,700.00	26,350.00	24,600.00	25,900.00	25,599.79	156,663
2022-11-14	23,850.00	24,850.00	23,800.00	24,550.00	24,265.43	65,785

← NewerPage 16 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.