Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 46,700.00 | 49,350.00 | 46,700.00 | 47,250.00 | 46,654.07 | 144,083 |
| 2021-11-19 | 47,300.00 | 48,150.00 | 46,650.00 | 47,000.00 | 46,407.22 | 120,274 |
| 2021-11-18 | 49,550.00 | 50,000.00 | 47,800.00 | 47,800.00 | 47,197.13 | 139,948 |
| 2021-11-17 | 51,700.00 | 51,700.00 | 49,400.00 | 49,500.00 | 48,875.69 | 145,646 |
| 2021-11-16 | 52,500.00 | 52,500.00 | 50,400.00 | 51,000.00 | 50,356.77 | 115,953 |
| 2021-11-15 | 51,200.00 | 52,800.00 | 51,200.00 | 51,700.00 | 51,047.94 | 107,069 |
| 2021-11-12 | 51,200.00 | 52,100.00 | 51,100.00 | 51,100.00 | 50,455.51 | 110,674 |
| 2021-11-11 | 53,700.00 | 53,700.00 | 51,000.00 | 51,200.00 | 50,554.25 | 129,808 |
| 2021-11-10 | 54,300.00 | 55,700.00 | 53,300.00 | 53,300.00 | 52,627.76 | 136,966 |
| 2021-11-09 | 53,500.00 | 56,900.00 | 52,800.00 | 55,200.00 | 54,503.80 | 239,583 |
| 2021-11-08 | 53,600.00 | 57,200.00 | 51,100.00 | 54,200.00 | 53,516.41 | 407,598 |
| 2021-11-05 | 57,200.00 | 57,700.00 | 54,200.00 | 54,300.00 | 53,615.15 | 261,366 |
| 2021-11-04 | 60,100.00 | 60,200.00 | 57,900.00 | 57,900.00 | 57,169.75 | 169,644 |
| 2021-11-03 | 59,600.00 | 60,300.00 | 58,600.00 | 59,900.00 | 59,144.52 | 182,653 |
| 2021-11-02 | 58,100.00 | 62,600.00 | 57,900.00 | 60,000.00 | 59,243.26 | 684,737 |
| 2021-11-01 | 57,700.00 | 59,100.00 | 57,200.00 | 57,900.00 | 57,169.75 | 245,985 |
| 2021-10-29 | 61,800.00 | 62,400.00 | 58,500.00 | 59,000.00 | 58,255.87 | 664,172 |
| 2021-10-28 | 58,700.00 | 60,600.00 | 58,000.00 | 59,000.00 | 58,255.87 | 509,814 |
| 2021-10-27 | 67,000.00 | 71,800.00 | 57,700.00 | 59,000.00 | 58,255.87 | 1,935,700 |
| 2021-10-26 | 57,300.00 | 66,800.00 | 56,600.00 | 62,700.00 | 61,909.21 | 2,034,293 |
| 2021-10-25 | 55,700.00 | 57,700.00 | 54,800.00 | 56,300.00 | 55,589.93 | 342,025 |
| 2021-10-22 | 54,300.00 | 55,100.00 | 52,800.00 | 53,400.00 | 52,726.50 | 196,189 |
| 2021-10-21 | 56,200.00 | 56,200.00 | 53,900.00 | 54,200.00 | 53,516.41 | 204,312 |
| 2021-10-20 | 55,800.00 | 58,000.00 | 55,100.00 | 56,100.00 | 55,392.45 | 331,307 |
| 2021-10-19 | 55,500.00 | 56,600.00 | 54,500.00 | 55,400.00 | 54,701.28 | 153,423 |
| 2021-10-18 | 56,200.00 | 57,700.00 | 55,700.00 | 56,000.00 | 55,293.71 | 195,257 |
| 2021-10-15 | 56,700.00 | 57,300.00 | 55,300.00 | 56,000.00 | 55,293.71 | 295,975 |
| 2021-10-14 | 54,500.00 | 57,500.00 | 53,900.00 | 55,800.00 | 55,096.23 | 632,689 |
← NewerPage 21 of 21 · 1,228 trading days
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.