Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,400.00 | 13,550.00 | 13,400.00 | 13,420.00 | 13,368.46 | 4,326 |
| 2025-10-23 | 13,490.00 | 14,280.00 | 12,900.00 | 13,370.00 | 13,318.66 | 26,682 |
| 2025-10-22 | 13,360.00 | 13,980.00 | 13,300.00 | 13,490.00 | 13,438.20 | 10,166 |
| 2025-10-21 | 13,320.00 | 13,500.00 | 13,320.00 | 13,490.00 | 13,438.20 | 9,667 |
| 2025-10-20 | 13,280.00 | 13,400.00 | 13,260.00 | 13,330.00 | 13,278.81 | 6,152 |
| 2025-10-17 | 13,490.00 | 13,490.00 | 13,130.00 | 13,280.00 | 13,229.00 | 14,913 |
| 2025-10-16 | 13,680.00 | 13,720.00 | 13,270.00 | 13,340.00 | 13,288.77 | 22,596 |
| 2025-10-15 | 13,700.00 | 13,790.00 | 13,530.00 | 13,600.00 | 13,547.77 | 15,814 |
| 2025-10-14 | 13,760.00 | 13,840.00 | 13,700.00 | 13,700.00 | 13,647.39 | 4,071 |
| 2025-10-13 | 13,750.00 | 13,840.00 | 13,620.00 | 13,760.00 | 13,707.16 | 6,514 |
| 2025-10-10 | 13,940.00 | 13,980.00 | 13,840.00 | 13,880.00 | 13,826.70 | 6,317 |
| 2025-10-02 | 13,990.00 | 14,140.00 | 13,930.00 | 13,950.00 | 13,896.43 | 2,712 |
| 2025-10-01 | 13,910.00 | 14,000.00 | 13,880.00 | 13,920.00 | 13,866.54 | 2,292 |
| 2025-09-30 | 13,810.00 | 13,980.00 | 13,810.00 | 13,900.00 | 13,846.62 | 2,774 |
| 2025-09-29 | 13,840.00 | 14,040.00 | 13,830.00 | 13,910.00 | 13,856.58 | 4,363 |
| 2025-09-26 | 14,090.00 | 14,100.00 | 13,830.00 | 13,900.00 | 13,846.62 | 16,030 |
| 2025-09-25 | 14,180.00 | 14,190.00 | 14,060.00 | 14,090.00 | 14,035.89 | 3,065 |
| 2025-09-24 | 14,260.00 | 14,260.00 | 14,110.00 | 14,160.00 | 14,105.62 | 10,371 |
| 2025-09-23 | 14,280.00 | 14,280.00 | 14,190.00 | 14,250.00 | 14,195.28 | 5,331 |
| 2025-09-22 | 14,310.00 | 14,310.00 | 14,180.00 | 14,270.00 | 14,215.20 | 7,407 |
| 2025-09-19 | 14,420.00 | 14,420.00 | 14,170.00 | 14,320.00 | 14,265.01 | 5,368 |
| 2025-09-18 | 14,030.00 | 14,400.00 | 14,030.00 | 14,230.00 | 14,175.35 | 5,539 |
| 2025-09-17 | 14,140.00 | 14,150.00 | 14,050.00 | 14,110.00 | 14,055.81 | 3,473 |
| 2025-09-16 | 14,300.00 | 14,300.00 | 14,090.00 | 14,140.00 | 14,085.70 | 4,494 |
| 2025-09-15 | 14,200.00 | 14,250.00 | 14,040.00 | 14,070.00 | 14,015.97 | 5,656 |
| 2025-09-12 | 14,280.00 | 14,280.00 | 14,140.00 | 14,140.00 | 14,085.70 | 4,377 |
| 2025-09-11 | 14,440.00 | 14,450.00 | 14,100.00 | 14,130.00 | 14,075.74 | 3,405 |
| 2025-09-10 | 14,250.00 | 14,290.00 | 14,150.00 | 14,200.00 | 14,145.47 | 2,262 |
| 2025-09-09 | 14,260.00 | 14,340.00 | 14,160.00 | 14,200.00 | 14,145.47 | 4,723 |
| 2025-09-08 | 14,120.00 | 14,350.00 | 14,120.00 | 14,250.00 | 14,195.28 | 2,510 |
| 2025-09-05 | 14,210.00 | 14,280.00 | 14,160.00 | 14,240.00 | 14,185.31 | 1,527 |
| 2025-09-04 | 14,140.00 | 14,250.00 | 14,070.00 | 14,200.00 | 14,145.47 | 1,579 |
| 2025-09-03 | 13,920.00 | 14,090.00 | 13,920.00 | 14,070.00 | 14,015.97 | 2,238 |
| 2025-09-02 | 14,000.00 | 14,100.00 | 13,920.00 | 14,040.00 | 13,986.08 | 2,488 |
| 2025-09-01 | 14,050.00 | 14,170.00 | 13,920.00 | 14,000.00 | 13,946.24 | 7,979 |
| 2025-08-29 | 14,290.00 | 14,320.00 | 14,110.00 | 14,160.00 | 14,105.62 | 4,336 |
| 2025-08-28 | 14,220.00 | 14,250.00 | 14,180.00 | 14,210.00 | 14,155.43 | 1,888 |
| 2025-08-27 | 14,280.00 | 14,360.00 | 14,170.00 | 14,260.00 | 14,205.24 | 4,057 |
| 2025-08-26 | 14,140.00 | 14,300.00 | 14,050.00 | 14,280.00 | 14,225.16 | 2,689 |
| 2025-08-25 | 14,140.00 | 14,230.00 | 14,010.00 | 14,130.00 | 14,075.74 | 6,703 |
| 2025-08-22 | 14,230.00 | 14,350.00 | 14,100.00 | 14,130.00 | 14,075.74 | 14,018 |
| 2025-08-21 | 14,170.00 | 14,280.00 | 14,170.00 | 14,220.00 | 14,165.39 | 2,500 |
| 2025-08-20 | 14,340.00 | 14,350.00 | 14,110.00 | 14,220.00 | 14,165.39 | 11,652 |
| 2025-08-19 | 14,480.00 | 14,590.00 | 14,320.00 | 14,470.00 | 14,414.43 | 3,752 |
| 2025-08-18 | 14,750.00 | 14,930.00 | 14,510.00 | 14,590.00 | 14,533.97 | 7,066 |
| 2025-08-14 | 14,860.00 | 14,980.00 | 14,840.00 | 14,850.00 | 14,792.97 | 4,560 |
| 2025-08-13 | 14,950.00 | 14,960.00 | 14,800.00 | 14,880.00 | 14,822.86 | 6,557 |
| 2025-08-12 | 14,820.00 | 15,000.00 | 14,740.00 | 14,870.00 | 14,812.90 | 6,128 |
| 2025-08-11 | 14,760.00 | 14,830.00 | 14,690.00 | 14,820.00 | 14,763.09 | 2,987 |
| 2025-08-08 | 14,650.00 | 14,820.00 | 14,510.00 | 14,750.00 | 14,693.36 | 4,881 |
| 2025-08-07 | 14,930.00 | 14,940.00 | 14,570.00 | 14,730.00 | 14,673.43 | 11,752 |
| 2025-08-06 | 14,600.00 | 14,880.00 | 14,600.00 | 14,730.00 | 14,673.43 | 7,473 |
| 2025-08-05 | 14,520.00 | 14,900.00 | 14,520.00 | 14,740.00 | 14,683.39 | 4,140 |
| 2025-08-04 | 14,240.00 | 14,780.00 | 14,190.00 | 14,520.00 | 14,464.24 | 9,222 |
| 2025-08-01 | 14,540.00 | 14,670.00 | 14,200.00 | 14,230.00 | 14,175.35 | 17,707 |
| 2025-07-31 | 14,930.00 | 14,960.00 | 14,670.00 | 14,670.00 | 14,613.66 | 5,251 |
| 2025-07-30 | 14,660.00 | 14,990.00 | 14,450.00 | 14,760.00 | 14,703.32 | 5,568 |
| 2025-07-29 | 14,750.00 | 14,960.00 | 14,400.00 | 14,770.00 | 14,713.28 | 9,992 |
| 2025-07-28 | 15,010.00 | 15,090.00 | 14,780.00 | 14,800.00 | 14,743.16 | 10,625 |
| 2025-07-25 | 15,060.00 | 15,110.00 | 14,940.00 | 14,960.00 | 14,902.55 | 8,319 |
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.