Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 36,400.00 | 36,950.00 | 36,000.00 | 36,500.00 | 36,076.92 | 59,545 |
| 2022-02-17 | 37,250.00 | 38,100.00 | 35,450.00 | 36,350.00 | 35,928.66 | 123,693 |
| 2022-02-16 | 35,800.00 | 37,550.00 | 35,800.00 | 36,900.00 | 36,472.28 | 94,857 |
| 2022-02-15 | 37,200.00 | 37,950.00 | 35,400.00 | 35,400.00 | 34,989.67 | 146,214 |
| 2022-02-14 | 39,750.00 | 40,350.00 | 38,200.00 | 38,200.00 | 37,757.21 | 174,143 |
| 2022-02-11 | 38,550.00 | 44,050.00 | 38,000.00 | 40,650.00 | 40,178.82 | 1,099,240 |
| 2022-02-10 | 38,500.00 | 46,250.00 | 38,450.00 | 39,000.00 | 38,547.94 | 1,201,736 |
| 2022-02-09 | 37,100.00 | 37,300.00 | 36,250.00 | 36,700.00 | 36,274.60 | 31,289 |
| 2022-02-08 | 37,050.00 | 37,300.00 | 36,250.00 | 36,500.00 | 36,076.92 | 47,029 |
| 2022-02-07 | 37,450.00 | 38,000.00 | 36,650.00 | 37,050.00 | 36,620.54 | 41,330 |
| 2022-02-04 | 37,100.00 | 37,800.00 | 36,650.00 | 36,900.00 | 36,472.28 | 52,724 |
| 2022-02-03 | 37,000.00 | 38,100.00 | 36,250.00 | 37,500.00 | 37,065.33 | 73,965 |
| 2022-01-28 | 33,950.00 | 36,300.00 | 33,950.00 | 36,200.00 | 35,780.40 | 74,627 |
| 2022-01-27 | 35,000.00 | 35,850.00 | 33,550.00 | 33,700.00 | 33,309.37 | 80,390 |
| 2022-01-26 | 34,200.00 | 37,350.00 | 34,200.00 | 35,550.00 | 35,137.93 | 114,095 |
| 2022-01-25 | 37,050.00 | 37,650.00 | 34,500.00 | 34,500.00 | 34,100.10 | 115,444 |
| 2022-01-24 | 37,700.00 | 38,900.00 | 36,200.00 | 37,100.00 | 36,669.96 | 154,953 |
| 2022-01-21 | 38,600.00 | 39,700.00 | 38,000.00 | 38,000.00 | 37,559.53 | 68,950 |
| 2022-01-20 | 37,850.00 | 39,500.00 | 37,850.00 | 39,050.00 | 38,597.36 | 64,834 |
| 2022-01-19 | 38,050.00 | 39,400.00 | 37,800.00 | 38,100.00 | 37,658.37 | 117,204 |
| 2022-01-18 | 40,600.00 | 42,300.00 | 38,900.00 | 39,050.00 | 38,597.36 | 173,120 |
| 2022-01-17 | 44,400.00 | 44,700.00 | 41,600.00 | 41,700.00 | 41,216.64 | 130,758 |
| 2022-01-14 | 46,500.00 | 46,900.00 | 45,000.00 | 45,450.00 | 44,923.18 | 81,912 |
| 2022-01-13 | 47,650.00 | 47,700.00 | 47,000.00 | 47,050.00 | 46,504.63 | 43,661 |
| 2022-01-12 | 47,250.00 | 47,700.00 | 47,050.00 | 47,250.00 | 46,702.31 | 44,786 |
| 2022-01-11 | 48,300.00 | 48,600.00 | 47,100.00 | 47,150.00 | 46,603.47 | 48,494 |
| 2022-01-10 | 47,100.00 | 49,000.00 | 47,050.00 | 48,300.00 | 47,740.14 | 65,050 |
| 2022-01-07 | 46,700.00 | 48,400.00 | 46,700.00 | 47,600.00 | 47,048.26 | 50,636 |
| 2022-01-06 | 47,600.00 | 48,150.00 | 47,250.00 | 47,250.00 | 46,702.31 | 72,493 |
| 2022-01-05 | 49,500.00 | 49,500.00 | 48,250.00 | 48,400.00 | 47,838.98 | 62,220 |
| 2022-01-04 | 49,500.00 | 50,300.00 | 49,150.00 | 49,450.00 | 48,876.81 | 62,562 |
| 2022-01-03 | 48,700.00 | 49,600.00 | 48,600.00 | 49,500.00 | 48,926.23 | 56,945 |
| 2021-12-30 | 48,500.00 | 49,000.00 | 48,300.00 | 48,550.00 | 47,987.24 | 59,572 |
| 2021-12-29 | 48,650.00 | 49,150.00 | 48,350.00 | 48,550.00 | 47,987.24 | 70,958 |
| 2021-12-28 | 49,850.00 | 50,100.00 | 48,200.00 | 48,400.00 | 47,789.56 | 113,661 |
| 2021-12-27 | 48,800.00 | 52,300.00 | 48,800.00 | 49,600.00 | 48,974.43 | 360,141 |
| 2021-12-24 | 49,400.00 | 49,950.00 | 48,300.00 | 48,500.00 | 47,888.30 | 89,576 |
| 2021-12-23 | 50,900.00 | 51,600.00 | 48,900.00 | 49,400.00 | 48,776.95 | 229,056 |
| 2021-12-22 | 51,300.00 | 51,300.00 | 50,300.00 | 50,900.00 | 50,258.03 | 98,038 |
| 2021-12-21 | 52,500.00 | 52,600.00 | 50,400.00 | 50,700.00 | 50,060.55 | 152,708 |
| 2021-12-20 | 51,400.00 | 53,400.00 | 51,300.00 | 51,900.00 | 51,245.42 | 264,144 |
| 2021-12-17 | 51,300.00 | 53,400.00 | 51,300.00 | 51,300.00 | 50,652.99 | 190,162 |
| 2021-12-16 | 51,700.00 | 52,800.00 | 50,900.00 | 51,800.00 | 51,146.68 | 226,658 |
| 2021-12-15 | 51,400.00 | 54,200.00 | 51,100.00 | 51,800.00 | 51,146.68 | 485,932 |
| 2021-12-14 | 53,700.00 | 54,800.00 | 50,500.00 | 51,500.00 | 50,850.46 | 538,438 |
| 2021-12-13 | 50,500.00 | 56,000.00 | 49,800.00 | 53,800.00 | 53,121.46 | 1,962,505 |
| 2021-12-10 | 52,600.00 | 52,600.00 | 49,600.00 | 49,650.00 | 49,023.80 | 361,813 |
| 2021-12-09 | 53,400.00 | 54,100.00 | 52,100.00 | 52,200.00 | 51,541.64 | 392,401 |
| 2021-12-08 | 48,350.00 | 58,300.00 | 48,300.00 | 54,000.00 | 53,318.93 | 2,588,158 |
| 2021-12-07 | 47,900.00 | 48,400.00 | 47,500.00 | 47,500.00 | 46,900.91 | 89,401 |
| 2021-12-06 | 48,500.00 | 48,850.00 | 47,700.00 | 47,850.00 | 47,246.50 | 91,093 |
| 2021-12-03 | 49,000.00 | 49,750.00 | 48,450.00 | 48,900.00 | 48,283.26 | 87,024 |
| 2021-12-02 | 51,300.00 | 52,200.00 | 49,400.00 | 49,400.00 | 48,776.95 | 200,075 |
| 2021-12-01 | 49,900.00 | 53,600.00 | 49,150.00 | 50,900.00 | 50,258.03 | 573,185 |
| 2021-11-30 | 48,800.00 | 51,700.00 | 47,400.00 | 49,250.00 | 48,628.84 | 439,884 |
| 2021-11-29 | 47,600.00 | 49,700.00 | 47,000.00 | 49,200.00 | 48,579.47 | 206,449 |
| 2021-11-26 | 47,100.00 | 48,150.00 | 46,850.00 | 47,300.00 | 46,703.44 | 95,866 |
| 2021-11-25 | 47,800.00 | 48,400.00 | 46,950.00 | 47,050.00 | 46,456.59 | 79,257 |
| 2021-11-24 | 48,000.00 | 48,850.00 | 47,550.00 | 47,700.00 | 47,098.39 | 88,463 |
| 2021-11-23 | 47,200.00 | 49,500.00 | 47,000.00 | 47,750.00 | 47,147.76 | 152,207 |
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.