Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 12,110.00 | 12,110.00 | 11,880.00 | 11,890.00 | 11,890.00 | 14,356 |
| 2026-04-20 | 11,970.00 | 12,160.00 | 11,910.00 | 12,040.00 | 12,040.00 | 22,662 |
| 2026-04-17 | 11,700.00 | 12,350.00 | 11,700.00 | 12,180.00 | 12,180.00 | 95,714 |
| 2026-04-16 | 11,570.00 | 11,790.00 | 11,570.00 | 11,700.00 | 11,700.00 | 12,494 |
| 2026-04-15 | 11,620.00 | 11,620.00 | 11,270.00 | 11,570.00 | 11,570.00 | 24,450 |
| 2026-04-14 | 11,250.00 | 11,500.00 | 11,200.00 | 11,430.00 | 11,430.00 | 21,670 |
| 2026-04-13 | 11,230.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | 5,888 |
| 2026-04-10 | 10,950.00 | 11,260.00 | 10,950.00 | 11,250.00 | 11,250.00 | 16,215 |
| 2026-04-09 | 11,200.00 | 11,200.00 | 10,920.00 | 10,930.00 | 10,930.00 | 17,298 |
| 2026-04-08 | 11,000.00 | 11,330.00 | 10,970.00 | 11,190.00 | 11,190.00 | 21,189 |
| 2026-04-07 | 10,810.00 | 11,290.00 | 10,780.00 | 10,880.00 | 10,880.00 | 12,574 |
| 2026-04-06 | 11,050.00 | 11,240.00 | 10,780.00 | 10,800.00 | 10,800.00 | 14,434 |
| 2026-04-03 | 11,110.00 | 11,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,902 |
| 2026-04-02 | 11,650.00 | 11,740.00 | 11,080.00 | 11,090.00 | 11,090.00 | 19,478 |
| 2026-04-01 | 11,350.00 | 11,640.00 | 11,350.00 | 11,620.00 | 11,620.00 | 14,793 |
| 2026-03-31 | 11,410.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 25,351 |
| 2026-03-30 | 11,450.00 | 11,720.00 | 11,420.00 | 11,600.00 | 11,600.00 | 10,417 |
| 2026-03-27 | 11,550.00 | 11,940.00 | 11,250.00 | 11,740.00 | 11,740.00 | 32,641 |
| 2026-03-26 | 12,000.00 | 12,000.00 | 11,540.00 | 11,560.00 | 11,560.00 | 18,399 |
| 2026-03-25 | 11,410.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 15,284 |
| 2026-03-24 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 17,101 |
| 2026-03-23 | 11,800.00 | 11,800.00 | 11,340.00 | 11,400.00 | 11,400.00 | 28,883 |
| 2026-03-20 | 11,960.00 | 12,130.00 | 11,860.00 | 11,860.00 | 11,860.00 | 22,803 |
| 2026-03-19 | 12,200.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | 31,614 |
| 2026-03-18 | 12,350.00 | 12,410.00 | 12,170.00 | 12,200.00 | 12,200.00 | 44,796 |
| 2026-03-17 | 12,130.00 | 12,450.00 | 12,130.00 | 12,350.00 | 12,350.00 | 28,923 |
| 2026-03-16 | 12,240.00 | 12,280.00 | 12,100.00 | 12,130.00 | 12,130.00 | 13,654 |
| 2026-03-13 | 11,850.00 | 12,440.00 | 11,850.00 | 12,220.00 | 12,220.00 | 24,616 |
| 2026-03-12 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | 13,376 |
| 2026-03-11 | 12,340.00 | 12,450.00 | 12,150.00 | 12,170.00 | 12,170.00 | 20,704 |
| 2026-03-10 | 12,260.00 | 12,630.00 | 12,140.00 | 12,330.00 | 12,330.00 | 15,097 |
| 2026-03-09 | 12,210.00 | 12,310.00 | 11,970.00 | 12,130.00 | 12,130.00 | 33,464 |
| 2026-03-06 | 12,500.00 | 12,880.00 | 12,350.00 | 12,740.00 | 12,740.00 | 30,305 |
| 2026-03-05 | 11,800.00 | 12,840.00 | 11,800.00 | 12,730.00 | 12,730.00 | 54,538 |
| 2026-03-04 | 12,910.00 | 13,000.00 | 11,500.00 | 11,690.00 | 11,690.00 | 86,294 |
| 2026-03-03 | 13,600.00 | 13,600.00 | 13,020.00 | 13,050.00 | 13,050.00 | 57,987 |
| 2026-02-27 | 13,570.00 | 14,200.00 | 13,550.00 | 13,650.00 | 13,650.00 | 75,028 |
| 2026-02-26 | 14,090.00 | 14,170.00 | 13,500.00 | 13,540.00 | 13,540.00 | 76,686 |
| 2026-02-25 | 13,940.00 | 14,200.00 | 13,770.00 | 14,090.00 | 14,090.00 | 90,347 |
| 2026-02-24 | 13,800.00 | 14,420.00 | 13,650.00 | 13,850.00 | 13,850.00 | 150,422 |
| 2026-02-23 | 13,670.00 | 14,110.00 | 13,640.00 | 13,840.00 | 13,840.00 | 127,485 |
| 2026-02-20 | 13,150.00 | 13,940.00 | 13,100.00 | 13,660.00 | 13,660.00 | 215,964 |
| 2026-02-19 | 12,660.00 | 14,950.00 | 12,620.00 | 13,150.00 | 13,150.00 | 696,895 |
| 2026-02-13 | 12,730.00 | 12,850.00 | 12,670.00 | 12,720.00 | 12,720.00 | 20,188 |
| 2026-02-12 | 12,910.00 | 12,920.00 | 12,600.00 | 12,720.00 | 12,720.00 | 26,454 |
| 2026-02-11 | 13,100.00 | 13,530.00 | 12,900.00 | 12,900.00 | 12,900.00 | 69,563 |
| 2026-02-10 | 11,970.00 | 14,530.00 | 11,970.00 | 13,100.00 | 13,100.00 | 663,646 |
| 2026-02-09 | 11,870.00 | 12,140.00 | 11,820.00 | 11,970.00 | 11,970.00 | 18,177 |
| 2026-02-06 | 12,040.00 | 12,040.00 | 11,710.00 | 11,800.00 | 11,800.00 | 27,988 |
| 2026-02-05 | 12,110.00 | 12,210.00 | 12,020.00 | 12,040.00 | 12,040.00 | 23,689 |
| 2026-02-04 | 12,130.00 | 12,230.00 | 12,100.00 | 12,190.00 | 12,190.00 | 16,547 |
| 2026-02-03 | 12,290.00 | 12,290.00 | 12,000.00 | 12,140.00 | 12,140.00 | 25,678 |
| 2026-02-02 | 12,120.00 | 12,470.00 | 12,050.00 | 12,100.00 | 12,100.00 | 34,567 |
| 2026-01-30 | 12,850.00 | 12,850.00 | 12,420.00 | 12,470.00 | 12,470.00 | 39,968 |
| 2026-01-29 | 12,950.00 | 12,980.00 | 12,660.00 | 12,850.00 | 12,850.00 | 27,243 |
| 2026-01-28 | 13,150.00 | 13,150.00 | 12,890.00 | 12,910.00 | 12,910.00 | 32,980 |
| 2026-01-27 | 12,850.00 | 13,190.00 | 12,850.00 | 13,000.00 | 13,000.00 | 33,794 |
| 2026-01-26 | 12,660.00 | 13,060.00 | 12,640.00 | 12,850.00 | 12,850.00 | 32,431 |
| 2026-01-23 | 12,050.00 | 12,650.00 | 12,050.00 | 12,640.00 | 12,640.00 | 31,490 |
| 2026-01-22 | 12,070.00 | 12,160.00 | 11,980.00 | 12,130.00 | 12,130.00 | 27,576 |
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.