Korea Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12,310.00	12,370.00	11,940.00	12,070.00	12,070.00	31,643
2026-01-20	12,260.00	12,540.00	12,150.00	12,410.00	12,410.00	27,805
2026-01-19	12,630.00	12,630.00	12,330.00	12,330.00	12,330.00	22,498
2026-01-16	12,410.00	12,700.00	12,250.00	12,630.00	12,630.00	21,742
2026-01-15	12,410.00	12,460.00	12,240.00	12,350.00	12,350.00	23,858
2026-01-14	12,620.00	12,620.00	12,410.00	12,410.00	12,410.00	18,184
2026-01-13	12,760.00	12,820.00	12,540.00	12,550.00	12,550.00	20,233
2026-01-12	12,940.00	13,010.00	12,670.00	12,750.00	12,750.00	24,817
2026-01-09	13,000.00	13,000.00	12,890.00	12,940.00	12,940.00	8,351
2026-01-08	13,000.00	13,020.00	12,700.00	12,930.00	12,930.00	17,137
2026-01-07	13,100.00	13,230.00	12,820.00	12,980.00	12,980.00	21,714
2026-01-06	13,180.00	13,300.00	13,100.00	13,100.00	13,100.00	11,058
2026-01-05	13,380.00	13,400.00	13,160.00	13,170.00	13,170.00	15,481
2026-01-02	13,100.00	13,440.00	13,080.00	13,330.00	13,330.00	24,781
2025-12-30	12,910.00	13,090.00	12,910.00	13,000.00	13,000.00	4,898
2025-12-29	13,020.00	13,040.00	12,900.00	12,990.00	12,990.00	3,056
2025-12-26	13,140.00	13,140.00	13,000.00	13,020.00	12,970.00	4,632
2025-12-24	13,130.00	13,190.00	12,980.00	13,070.00	13,019.81	10,136
2025-12-23	13,310.00	13,310.00	13,090.00	13,120.00	13,069.62	10,096
2025-12-22	13,500.00	13,500.00	13,300.00	13,300.00	13,248.92	6,104
2025-12-19	13,500.00	13,500.00	13,210.00	13,340.00	13,288.77	5,224
2025-12-18	13,410.00	13,540.00	13,280.00	13,290.00	13,238.96	5,885
2025-12-17	13,500.00	13,570.00	13,450.00	13,480.00	13,428.23	3,892
2025-12-16	13,680.00	13,680.00	13,410.00	13,540.00	13,488.00	9,119
2025-12-15	13,840.00	13,840.00	13,500.00	13,790.00	13,737.04	7,632
2025-12-12	14,000.00	14,000.00	13,760.00	13,840.00	13,786.85	6,659
2025-12-11	13,690.00	13,850.00	13,690.00	13,830.00	13,776.89	7,563
2025-12-10	13,720.00	13,750.00	13,610.00	13,730.00	13,677.27	3,524
2025-12-09	13,990.00	13,990.00	13,610.00	13,760.00	13,707.16	4,319
2025-12-08	14,050.00	14,100.00	13,780.00	13,900.00	13,846.62	5,960
2025-12-05	14,000.00	14,000.00	13,700.00	13,900.00	13,846.62	6,620
2025-12-04	13,800.00	13,960.00	13,690.00	13,900.00	13,846.62	7,661
2025-12-03	13,960.00	13,990.00	13,810.00	13,820.00	13,766.93	4,693
2025-12-02	14,000.00	14,090.00	13,690.00	13,940.00	13,886.47	5,170
2025-12-01	13,700.00	14,140.00	13,630.00	13,650.00	13,597.58	8,929
2025-11-28	13,610.00	13,800.00	13,600.00	13,640.00	13,587.62	7,401
2025-11-27	13,640.00	13,750.00	13,590.00	13,620.00	13,567.70	5,023
2025-11-26	13,400.00	13,690.00	13,400.00	13,640.00	13,587.62	4,531
2025-11-25	13,400.00	13,600.00	13,380.00	13,490.00	13,438.20	3,796
2025-11-24	13,570.00	13,680.00	13,360.00	13,400.00	13,348.54	5,545
2025-11-21	13,850.00	13,850.00	13,330.00	13,540.00	13,488.00	3,450
2025-11-20	13,270.00	13,750.00	13,270.00	13,410.00	13,358.50	1,887
2025-11-19	13,330.00	13,490.00	13,240.00	13,270.00	13,219.04	4,403
2025-11-18	13,650.00	14,000.00	13,370.00	13,430.00	13,378.43	10,111
2025-11-17	14,000.00	14,060.00	13,110.00	13,780.00	13,727.08	10,353
2025-11-14	13,760.00	14,250.00	13,620.00	13,850.00	13,796.81	14,164
2025-11-13	13,460.00	14,000.00	13,460.00	13,800.00	13,747.00	26,931
2025-11-12	13,180.00	13,600.00	13,180.00	13,590.00	13,537.81	8,506
2025-11-11	13,230.00	13,490.00	13,030.00	13,230.00	13,179.19	6,996
2025-11-10	13,080.00	13,150.00	13,000.00	13,100.00	13,049.69	4,217
2025-11-07	13,280.00	13,280.00	13,010.00	13,080.00	13,029.77	14,323
2025-11-06	13,040.00	13,300.00	12,990.00	13,140.00	13,089.54	8,827
2025-11-05	13,220.00	13,250.00	12,900.00	13,010.00	12,960.04	8,497
2025-11-04	13,090.00	13,250.00	13,060.00	13,100.00	13,049.69	8,835
2025-11-03	13,230.00	13,440.00	13,130.00	13,140.00	13,089.54	15,104
2025-10-31	13,320.00	13,330.00	13,210.00	13,230.00	13,179.19	5,388
2025-10-30	13,600.00	13,600.00	13,260.00	13,320.00	13,268.85	11,394
2025-10-29	13,470.00	13,520.00	13,360.00	13,510.00	13,458.12	8,332
2025-10-28	13,550.00	13,590.00	13,430.00	13,500.00	13,448.16	5,816
2025-10-27	13,430.00	13,490.00	13,240.00	13,490.00	13,438.20	6,905

← NewerPage 4 of 5 · 245 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.