Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 23,800.00 | 24,100.00 | 23,700.00 | 23,850.00 | 23,573.55 | 49,010 |
| 2022-11-10 | 23,250.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,178.18 | 33,327 |
| 2022-11-09 | 23,800.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,227.61 | 33,652 |
| 2022-11-08 | 23,300.00 | 24,000.00 | 23,300.00 | 23,550.00 | 23,277.03 | 58,081 |
| 2022-11-07 | 22,800.00 | 23,350.00 | 22,600.00 | 23,000.00 | 22,733.40 | 28,048 |
| 2022-11-04 | 22,800.00 | 22,800.00 | 22,050.00 | 22,750.00 | 22,486.30 | 29,171 |
| 2022-11-03 | 22,550.00 | 22,950.00 | 22,450.00 | 22,750.00 | 22,486.30 | 20,393 |
| 2022-11-02 | 22,500.00 | 23,250.00 | 22,300.00 | 23,050.00 | 22,782.82 | 41,440 |
| 2022-11-01 | 22,050.00 | 23,650.00 | 21,800.00 | 22,600.00 | 22,338.04 | 106,608 |
| 2022-10-31 | 22,300.00 | 22,400.00 | 22,100.00 | 22,150.00 | 21,893.25 | 16,224 |
| 2022-10-28 | 22,300.00 | 22,500.00 | 21,950.00 | 21,950.00 | 21,695.57 | 21,477 |
| 2022-10-27 | 22,200.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,189.78 | 20,288 |
| 2022-10-26 | 22,350.00 | 22,950.00 | 22,150.00 | 22,300.00 | 22,041.51 | 41,093 |
| 2022-10-25 | 22,350.00 | 22,700.00 | 22,100.00 | 22,300.00 | 22,041.51 | 30,957 |
| 2022-10-24 | 22,050.00 | 22,750.00 | 22,000.00 | 22,350.00 | 22,090.94 | 31,407 |
| 2022-10-21 | 21,900.00 | 22,300.00 | 21,550.00 | 21,750.00 | 21,497.89 | 41,069 |
| 2022-10-20 | 23,100.00 | 23,100.00 | 22,000.00 | 22,000.00 | 21,744.99 | 47,591 |
| 2022-10-19 | 23,800.00 | 24,800.00 | 22,850.00 | 22,950.00 | 22,683.98 | 101,696 |
| 2022-10-18 | 23,100.00 | 23,800.00 | 22,950.00 | 23,750.00 | 23,474.71 | 52,468 |
| 2022-10-17 | 22,550.00 | 22,950.00 | 22,150.00 | 22,700.00 | 22,436.88 | 25,371 |
| 2022-10-14 | 21,850.00 | 23,200.00 | 21,850.00 | 22,850.00 | 22,585.14 | 88,664 |
| 2022-10-13 | 22,800.00 | 22,950.00 | 21,200.00 | 21,300.00 | 21,053.11 | 75,204 |
| 2022-10-12 | 22,400.00 | 24,200.00 | 22,400.00 | 22,750.00 | 22,486.30 | 90,915 |
| 2022-10-11 | 23,750.00 | 23,900.00 | 22,400.00 | 22,450.00 | 22,189.78 | 64,361 |
| 2022-10-07 | 25,200.00 | 26,000.00 | 24,200.00 | 24,200.00 | 23,919.49 | 85,209 |
| 2022-10-06 | 25,300.00 | 25,600.00 | 24,500.00 | 25,500.00 | 25,204.42 | 66,252 |
| 2022-10-05 | 26,700.00 | 27,700.00 | 24,050.00 | 25,100.00 | 24,809.06 | 153,852 |
| 2022-10-04 | 26,350.00 | 26,900.00 | 25,750.00 | 26,650.00 | 26,341.09 | 239,034 |
| 2022-09-30 | 23,950.00 | 27,900.00 | 23,600.00 | 26,100.00 | 25,797.47 | 665,886 |
| 2022-09-29 | 24,050.00 | 25,900.00 | 24,000.00 | 24,450.00 | 24,166.59 | 229,622 |
| 2022-09-28 | 22,600.00 | 24,400.00 | 22,300.00 | 23,600.00 | 23,326.45 | 205,212 |
| 2022-09-27 | 22,500.00 | 25,500.00 | 22,000.00 | 22,700.00 | 22,436.88 | 446,320 |
| 2022-09-26 | 22,100.00 | 27,250.00 | 21,750.00 | 23,200.00 | 22,931.08 | 1,128,421 |
| 2022-09-23 | 23,450.00 | 23,700.00 | 22,500.00 | 22,650.00 | 22,387.46 | 33,610 |
| 2022-09-22 | 23,500.00 | 24,000.00 | 23,000.00 | 23,850.00 | 23,573.55 | 48,105 |
| 2022-09-21 | 23,950.00 | 24,800.00 | 23,950.00 | 24,050.00 | 23,771.23 | 24,727 |
| 2022-09-20 | 24,300.00 | 25,050.00 | 24,300.00 | 24,400.00 | 24,117.17 | 24,853 |
| 2022-09-19 | 25,350.00 | 25,450.00 | 24,300.00 | 24,400.00 | 24,117.17 | 40,821 |
| 2022-09-16 | 25,950.00 | 26,300.00 | 25,300.00 | 25,350.00 | 25,056.16 | 35,116 |
| 2022-09-15 | 27,450.00 | 27,500.00 | 26,250.00 | 26,400.00 | 26,093.99 | 38,556 |
| 2022-09-14 | 26,600.00 | 27,400.00 | 26,050.00 | 27,100.00 | 26,785.88 | 36,665 |
| 2022-09-13 | 26,750.00 | 27,600.00 | 26,750.00 | 27,600.00 | 27,280.08 | 31,464 |
| 2022-09-08 | 26,950.00 | 28,100.00 | 26,450.00 | 26,450.00 | 26,143.41 | 48,164 |
| 2022-09-07 | 28,000.00 | 28,300.00 | 26,700.00 | 26,800.00 | 26,489.35 | 37,289 |
| 2022-09-06 | 27,800.00 | 28,550.00 | 27,800.00 | 27,800.00 | 27,477.76 | 27,045 |
| 2022-09-05 | 28,400.00 | 29,200.00 | 27,650.00 | 27,950.00 | 27,626.02 | 54,879 |
| 2022-09-02 | 29,700.00 | 30,350.00 | 28,500.00 | 28,900.00 | 28,565.01 | 51,752 |
| 2022-09-01 | 30,600.00 | 31,000.00 | 29,650.00 | 29,700.00 | 29,355.74 | 43,400 |
| 2022-08-31 | 30,450.00 | 31,600.00 | 30,350.00 | 31,100.00 | 30,739.51 | 37,838 |
| 2022-08-30 | 30,000.00 | 31,000.00 | 30,000.00 | 30,700.00 | 30,344.15 | 43,124 |
| 2022-08-29 | 30,200.00 | 30,600.00 | 29,500.00 | 30,000.00 | 29,652.26 | 66,876 |
| 2022-08-26 | 32,050.00 | 32,800.00 | 31,000.00 | 31,600.00 | 31,233.72 | 141,664 |
| 2022-08-25 | 31,100.00 | 35,600.00 | 31,050.00 | 32,350.00 | 31,975.02 | 881,260 |
| 2022-08-24 | 29,950.00 | 30,500.00 | 29,400.00 | 30,050.00 | 29,701.68 | 38,120 |
| 2022-08-23 | 29,950.00 | 30,450.00 | 29,600.00 | 29,950.00 | 29,602.84 | 40,310 |
| 2022-08-22 | 30,650.00 | 30,950.00 | 30,250.00 | 30,750.00 | 30,393.57 | 25,557 |
| 2022-08-19 | 31,400.00 | 31,900.00 | 30,950.00 | 31,150.00 | 30,788.93 | 28,253 |
| 2022-08-18 | 32,450.00 | 32,500.00 | 31,600.00 | 31,750.00 | 31,381.98 | 27,775 |
| 2022-08-17 | 32,600.00 | 33,000.00 | 32,000.00 | 32,450.00 | 32,073.86 | 49,663 |
| 2022-08-16 | 32,100.00 | 32,700.00 | 31,950.00 | 32,400.00 | 32,024.44 | 39,960 |
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.