Korea Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	31,950.00	33,150.00	31,900.00	32,100.00	31,727.92	67,579
2022-08-11	31,500.00	32,050.00	31,350.00	31,600.00	31,233.72	33,528
2022-08-10	32,200.00	32,450.00	31,250.00	31,550.00	31,184.30	49,487
2022-08-09	32,250.00	32,850.00	32,100.00	32,450.00	32,073.86	30,468
2022-08-08	33,000.00	33,500.00	32,200.00	32,250.00	31,876.18	57,133
2022-08-05	32,650.00	33,600.00	32,650.00	33,300.00	32,914.01	42,470
2022-08-04	32,850.00	33,600.00	32,550.00	32,800.00	32,419.81	62,112
2022-08-03	33,250.00	33,450.00	32,300.00	32,850.00	32,469.23	57,786
2022-08-02	34,500.00	36,150.00	32,950.00	33,150.00	32,765.75	193,365
2022-08-01	33,450.00	35,100.00	33,450.00	34,400.00	34,001.26	87,512
2022-07-29	34,800.00	35,000.00	33,600.00	33,700.00	33,309.37	81,780
2022-07-28	35,400.00	35,550.00	34,300.00	34,700.00	34,297.78	76,455
2022-07-27	35,150.00	36,250.00	35,150.00	35,650.00	35,236.77	134,797
2022-07-26	36,000.00	36,500.00	34,900.00	35,100.00	34,693.15	142,912
2022-07-25	36,450.00	36,800.00	35,500.00	35,950.00	35,533.29	115,048
2022-07-22	37,550.00	38,000.00	36,650.00	36,800.00	36,373.44	200,463
2022-07-21	38,550.00	39,350.00	37,600.00	38,150.00	37,707.79	224,901
2022-07-20	40,250.00	41,350.00	38,500.00	38,900.00	38,449.10	746,049
2022-07-19	39,650.00	39,850.00	38,050.00	39,350.00	38,893.88	486,487
2022-07-18	39,300.00	44,000.00	38,550.00	39,600.00	39,140.99	2,703,705
2022-07-15	33,850.00	41,850.00	33,300.00	38,550.00	38,103.16	5,086,300
2022-07-14	33,150.00	36,150.00	32,350.00	33,500.00	33,111.69	1,645,298
2022-07-13	33,500.00	34,350.00	32,450.00	33,200.00	32,815.17	642,089
2022-07-12	27,750.00	36,400.00	27,100.00	34,000.00	33,605.90	4,452,628
2022-07-11	25,950.00	30,900.00	25,350.00	28,000.00	27,675.44	753,089
2022-07-08	25,950.00	26,200.00	24,950.00	25,750.00	25,451.53	43,436
2022-07-07	24,950.00	26,050.00	24,650.00	25,450.00	25,155.00	81,430
2022-07-06	23,950.00	25,350.00	23,850.00	24,350.00	24,067.75	97,840
2022-07-05	22,000.00	24,600.00	22,000.00	24,200.00	23,919.49	112,434
2022-07-04	22,350.00	22,900.00	21,850.00	22,100.00	21,843.83	29,315
2022-07-01	23,350.00	23,700.00	22,000.00	22,350.00	22,090.94	29,733
2022-06-30	23,850.00	23,850.00	22,800.00	22,900.00	22,634.56	22,760
2022-06-29	23,100.00	24,250.00	23,100.00	23,850.00	23,573.55	19,009
2022-06-28	24,000.00	24,350.00	23,350.00	23,700.00	23,425.29	26,508
2022-06-27	22,850.00	24,300.00	22,700.00	24,050.00	23,771.23	52,206
2022-06-24	20,700.00	23,200.00	20,700.00	22,850.00	22,585.14	83,164
2022-06-23	22,300.00	22,800.00	20,700.00	20,700.00	20,460.06	89,869
2022-06-22	23,950.00	25,450.00	22,400.00	22,400.00	22,140.36	74,264
2022-06-21	23,300.00	24,300.00	22,850.00	23,750.00	23,474.71	61,383
2022-06-20	25,200.00	25,500.00	23,050.00	23,350.00	23,079.34	67,623
2022-06-17	23,850.00	26,000.00	23,450.00	25,200.00	24,907.90	97,541
2022-06-16	24,600.00	26,100.00	24,500.00	24,800.00	24,512.54	86,315
2022-06-15	25,750.00	26,350.00	24,050.00	24,050.00	23,771.23	65,756
2022-06-14	26,400.00	27,000.00	25,700.00	25,900.00	25,599.79	110,652
2022-06-13	29,050.00	29,450.00	27,350.00	27,350.00	27,032.98	71,413
2022-06-10	30,100.00	30,650.00	30,000.00	30,000.00	29,652.26	26,862
2022-06-09	30,300.00	31,650.00	30,000.00	30,750.00	30,393.57	52,704
2022-06-08	30,350.00	30,800.00	30,350.00	30,550.00	30,195.89	25,503
2022-06-07	31,300.00	31,500.00	30,550.00	30,600.00	30,245.31	25,892
2022-06-03	31,600.00	31,900.00	31,250.00	31,250.00	30,887.77	42,228
2022-06-02	31,800.00	32,200.00	31,500.00	31,600.00	31,233.72	24,330
2022-05-31	32,500.00	32,550.00	31,600.00	31,950.00	31,579.66	31,715
2022-05-30	32,250.00	32,600.00	32,000.00	32,350.00	31,975.02	21,941
2022-05-27	32,200.00	32,800.00	31,850.00	31,950.00	31,579.66	26,921
2022-05-26	31,850.00	33,000.00	31,500.00	31,850.00	31,480.82	41,425
2022-05-25	32,700.00	32,900.00	31,500.00	31,900.00	31,530.24	41,003
2022-05-24	33,550.00	34,250.00	32,700.00	32,700.00	32,320.97	96,138
2022-05-23	31,800.00	37,900.00	31,800.00	33,900.00	33,507.06	833,552
2022-05-20	31,800.00	31,850.00	31,300.00	31,500.00	31,134.88	17,155
2022-05-19	31,650.00	31,700.00	31,150.00	31,300.00	30,937.19	30,572

← NewerPage 18 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.