Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 32,400.00 | 33,900.00 | 32,200.00 | 32,200.00 | 31,826.76 | 55,950 |
| 2022-05-17 | 31,550.00 | 32,200.00 | 31,550.00 | 32,150.00 | 31,777.34 | 24,422 |
| 2022-05-16 | 31,450.00 | 33,400.00 | 31,450.00 | 31,850.00 | 31,480.82 | 52,207 |
| 2022-05-13 | 30,400.00 | 32,900.00 | 30,400.00 | 31,800.00 | 31,431.40 | 73,092 |
| 2022-05-12 | 31,500.00 | 32,600.00 | 30,150.00 | 30,200.00 | 29,849.94 | 45,027 |
| 2022-05-11 | 29,600.00 | 34,550.00 | 29,600.00 | 31,850.00 | 31,480.82 | 226,430 |
| 2022-05-10 | 29,200.00 | 30,400.00 | 28,800.00 | 30,150.00 | 29,800.52 | 49,299 |
| 2022-05-09 | 31,250.00 | 31,600.00 | 30,100.00 | 30,150.00 | 29,800.52 | 46,047 |
| 2022-05-06 | 32,050.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,431.40 | 27,952 |
| 2022-05-04 | 33,200.00 | 33,650.00 | 32,550.00 | 32,600.00 | 32,222.12 | 19,701 |
| 2022-05-03 | 33,150.00 | 34,750.00 | 31,850.00 | 33,300.00 | 32,914.01 | 35,924 |
| 2022-05-02 | 33,000.00 | 33,250.00 | 32,400.00 | 33,250.00 | 32,864.59 | 13,440 |
| 2022-04-29 | 32,950.00 | 33,700.00 | 32,950.00 | 33,100.00 | 32,716.33 | 20,522 |
| 2022-04-28 | 33,050.00 | 33,550.00 | 32,850.00 | 32,900.00 | 32,518.65 | 34,540 |
| 2022-04-27 | 33,500.00 | 34,000.00 | 33,000.00 | 33,300.00 | 32,914.01 | 27,697 |
| 2022-04-26 | 34,600.00 | 35,000.00 | 34,100.00 | 34,150.00 | 33,754.16 | 26,381 |
| 2022-04-25 | 34,300.00 | 36,050.00 | 34,000.00 | 34,550.00 | 34,149.52 | 57,254 |
| 2022-04-22 | 34,950.00 | 35,000.00 | 34,500.00 | 34,650.00 | 34,248.36 | 25,291 |
| 2022-04-21 | 34,900.00 | 35,600.00 | 34,900.00 | 34,950.00 | 34,544.89 | 24,846 |
| 2022-04-20 | 35,150.00 | 35,600.00 | 34,900.00 | 34,900.00 | 34,495.47 | 28,859 |
| 2022-04-19 | 35,750.00 | 36,350.00 | 35,200.00 | 35,300.00 | 34,890.83 | 41,161 |
| 2022-04-18 | 36,350.00 | 36,750.00 | 35,700.00 | 35,800.00 | 35,385.03 | 29,696 |
| 2022-04-15 | 36,650.00 | 36,900.00 | 36,300.00 | 36,350.00 | 35,928.66 | 20,296 |
| 2022-04-14 | 37,250.00 | 37,750.00 | 36,700.00 | 37,150.00 | 36,719.38 | 30,291 |
| 2022-04-13 | 36,050.00 | 38,250.00 | 36,000.00 | 37,350.00 | 36,917.07 | 74,454 |
| 2022-04-12 | 37,000.00 | 37,550.00 | 36,000.00 | 36,550.00 | 36,126.34 | 35,519 |
| 2022-04-11 | 38,300.00 | 38,500.00 | 37,500.00 | 37,600.00 | 37,164.17 | 29,607 |
| 2022-04-08 | 38,300.00 | 39,150.00 | 37,400.00 | 38,600.00 | 38,152.58 | 31,018 |
| 2022-04-07 | 38,700.00 | 39,050.00 | 37,600.00 | 37,800.00 | 37,361.85 | 49,403 |
| 2022-04-06 | 39,650.00 | 40,000.00 | 39,150.00 | 39,200.00 | 38,745.62 | 31,629 |
| 2022-04-05 | 39,950.00 | 40,350.00 | 39,800.00 | 39,900.00 | 39,437.51 | 22,350 |
| 2022-04-04 | 40,350.00 | 40,350.00 | 39,850.00 | 40,000.00 | 39,536.35 | 35,306 |
| 2022-04-01 | 39,900.00 | 40,700.00 | 39,900.00 | 40,350.00 | 39,882.29 | 51,710 |
| 2022-03-31 | 40,300.00 | 40,650.00 | 39,700.00 | 39,950.00 | 39,486.93 | 45,641 |
| 2022-03-30 | 40,300.00 | 41,650.00 | 39,800.00 | 39,800.00 | 39,338.67 | 90,966 |
| 2022-03-29 | 39,800.00 | 41,000.00 | 39,800.00 | 40,300.00 | 39,832.87 | 58,793 |
| 2022-03-28 | 40,800.00 | 40,800.00 | 39,900.00 | 40,000.00 | 39,536.35 | 30,374 |
| 2022-03-25 | 41,000.00 | 41,100.00 | 40,050.00 | 40,550.00 | 40,079.97 | 51,140 |
| 2022-03-24 | 39,750.00 | 41,800.00 | 39,350.00 | 40,550.00 | 40,079.97 | 156,533 |
| 2022-03-23 | 40,100.00 | 40,450.00 | 39,700.00 | 39,750.00 | 39,289.25 | 76,455 |
| 2022-03-22 | 40,000.00 | 40,400.00 | 39,450.00 | 39,500.00 | 39,042.15 | 55,484 |
| 2022-03-21 | 40,000.00 | 40,350.00 | 39,100.00 | 39,650.00 | 39,190.41 | 68,599 |
| 2022-03-18 | 39,500.00 | 41,700.00 | 38,800.00 | 40,100.00 | 39,635.19 | 403,103 |
| 2022-03-17 | 38,600.00 | 39,600.00 | 38,050.00 | 39,000.00 | 38,547.94 | 104,279 |
| 2022-03-16 | 37,600.00 | 39,200.00 | 37,450.00 | 38,000.00 | 37,559.53 | 115,957 |
| 2022-03-15 | 36,500.00 | 39,650.00 | 36,250.00 | 37,950.00 | 37,510.11 | 296,766 |
| 2022-03-14 | 38,850.00 | 39,750.00 | 36,650.00 | 36,650.00 | 36,225.18 | 189,819 |
| 2022-03-11 | 37,600.00 | 42,950.00 | 37,550.00 | 39,550.00 | 39,091.57 | 1,125,336 |
| 2022-03-10 | 37,300.00 | 38,900.00 | 36,650.00 | 37,300.00 | 36,867.65 | 208,825 |
| 2022-03-08 | 34,000.00 | 41,650.00 | 33,250.00 | 37,100.00 | 36,669.96 | 1,127,997 |
| 2022-03-07 | 34,900.00 | 34,900.00 | 34,200.00 | 34,200.00 | 33,803.58 | 25,779 |
| 2022-03-04 | 35,500.00 | 35,650.00 | 34,600.00 | 35,050.00 | 34,643.73 | 43,607 |
| 2022-03-03 | 35,300.00 | 36,100.00 | 35,050.00 | 35,500.00 | 35,088.51 | 43,608 |
| 2022-03-02 | 34,600.00 | 35,400.00 | 34,350.00 | 35,000.00 | 34,594.31 | 49,557 |
| 2022-02-28 | 33,950.00 | 34,750.00 | 33,500.00 | 34,350.00 | 33,951.84 | 47,522 |
| 2022-02-25 | 33,650.00 | 34,400.00 | 33,300.00 | 33,950.00 | 33,556.48 | 52,454 |
| 2022-02-24 | 34,750.00 | 35,000.00 | 32,900.00 | 33,000.00 | 32,617.49 | 77,286 |
| 2022-02-23 | 35,050.00 | 35,650.00 | 34,900.00 | 35,050.00 | 34,643.73 | 42,842 |
| 2022-02-22 | 35,600.00 | 36,250.00 | 35,000.00 | 35,050.00 | 34,643.73 | 76,837 |
| 2022-02-21 | 36,500.00 | 37,000.00 | 35,550.00 | 36,400.00 | 35,978.08 | 47,279 |
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.