Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15,110.00 | 15,340.00 | 14,940.00 | 15,060.00 | 15,002.17 | 10,813 |
| 2025-07-23 | 15,240.00 | 15,240.00 | 14,700.00 | 15,110.00 | 15,051.97 | 9,753 |
| 2025-07-22 | 15,260.00 | 15,600.00 | 15,150.00 | 15,240.00 | 15,181.47 | 11,027 |
| 2025-07-21 | 15,590.00 | 15,700.00 | 15,300.00 | 15,410.00 | 15,350.82 | 14,082 |
| 2025-07-18 | 15,720.00 | 15,840.00 | 15,480.00 | 15,710.00 | 15,649.67 | 15,795 |
| 2025-07-17 | 15,350.00 | 15,940.00 | 15,100.00 | 15,710.00 | 15,649.67 | 82,476 |
| 2025-07-16 | 15,130.00 | 15,290.00 | 15,090.00 | 15,270.00 | 15,211.36 | 5,674 |
| 2025-07-15 | 15,190.00 | 15,310.00 | 15,050.00 | 15,300.00 | 15,241.24 | 9,897 |
| 2025-07-14 | 15,290.00 | 15,350.00 | 15,100.00 | 15,190.00 | 15,131.67 | 17,934 |
| 2025-07-11 | 15,310.00 | 15,310.00 | 15,090.00 | 15,140.00 | 15,081.86 | 6,792 |
| 2025-07-10 | 15,070.00 | 15,380.00 | 15,050.00 | 15,110.00 | 15,051.97 | 8,856 |
| 2025-07-09 | 15,080.00 | 15,140.00 | 14,970.00 | 15,080.00 | 15,022.09 | 6,366 |
| 2025-07-08 | 15,030.00 | 15,260.00 | 15,030.00 | 15,070.00 | 15,012.13 | 6,585 |
| 2025-07-07 | 15,140.00 | 15,180.00 | 15,010.00 | 15,180.00 | 15,121.71 | 3,714 |
| 2025-07-04 | 15,270.00 | 15,330.00 | 15,060.00 | 15,140.00 | 15,081.86 | 6,848 |
| 2025-07-03 | 15,110.00 | 15,290.00 | 15,060.00 | 15,270.00 | 15,211.36 | 7,580 |
| 2025-07-02 | 14,930.00 | 15,270.00 | 14,790.00 | 15,230.00 | 15,171.51 | 15,215 |
| 2025-07-01 | 14,950.00 | 15,200.00 | 14,930.00 | 14,980.00 | 14,922.47 | 13,296 |
| 2025-06-30 | 15,000.00 | 15,400.00 | 14,860.00 | 14,940.00 | 14,882.63 | 14,380 |
| 2025-06-27 | 15,240.00 | 15,240.00 | 14,840.00 | 14,840.00 | 14,783.01 | 14,628 |
| 2025-06-26 | 15,640.00 | 15,640.00 | 15,120.00 | 15,230.00 | 15,171.51 | 15,886 |
| 2025-06-25 | 15,620.00 | 15,840.00 | 15,330.00 | 15,520.00 | 15,460.40 | 18,171 |
| 2025-06-24 | 15,810.00 | 16,160.00 | 15,650.00 | 15,670.00 | 15,609.82 | 13,191 |
| 2025-06-23 | 15,850.00 | 15,850.00 | 15,500.00 | 15,630.00 | 15,569.98 | 27,006 |
| 2025-06-20 | 16,040.00 | 16,190.00 | 15,850.00 | 15,990.00 | 15,928.59 | 39,426 |
| 2025-06-19 | 15,700.00 | 15,970.00 | 15,500.00 | 15,890.00 | 15,828.98 | 44,139 |
| 2025-06-18 | 15,610.00 | 15,810.00 | 15,480.00 | 15,600.00 | 15,540.09 | 32,779 |
| 2025-06-17 | 15,550.00 | 15,820.00 | 15,400.00 | 15,460.00 | 15,400.63 | 33,348 |
| 2025-06-16 | 15,050.00 | 15,650.00 | 15,050.00 | 15,590.00 | 15,530.13 | 50,628 |
| 2025-06-13 | 15,300.00 | 15,390.00 | 14,960.00 | 15,270.00 | 15,211.36 | 76,101 |
| 2025-06-12 | 14,760.00 | 18,710.00 | 14,590.00 | 15,350.00 | 15,291.05 | 1,020,329 |
| 2025-06-11 | 14,740.00 | 14,830.00 | 14,670.00 | 14,750.00 | 14,693.36 | 9,817 |
| 2025-06-10 | 14,770.00 | 14,870.00 | 14,600.00 | 14,690.00 | 14,633.59 | 7,174 |
| 2025-06-09 | 14,720.00 | 14,800.00 | 14,510.00 | 14,780.00 | 14,723.24 | 5,850 |
| 2025-06-05 | 14,740.00 | 14,760.00 | 14,560.00 | 14,560.00 | 14,504.09 | 7,969 |
| 2025-06-04 | 14,890.00 | 15,000.00 | 14,620.00 | 14,650.00 | 14,593.74 | 7,809 |
| 2025-06-02 | 14,650.00 | 14,930.00 | 14,500.00 | 14,890.00 | 14,832.82 | 8,265 |
| 2025-05-30 | 14,430.00 | 14,750.00 | 14,430.00 | 14,640.00 | 14,583.78 | 6,175 |
| 2025-05-29 | 14,400.00 | 14,570.00 | 14,400.00 | 14,550.00 | 14,494.12 | 6,423 |
| 2025-05-28 | 14,470.00 | 14,600.00 | 14,220.00 | 14,400.00 | 14,344.70 | 9,969 |
| 2025-05-27 | 14,700.00 | 14,700.00 | 14,420.00 | 14,600.00 | 14,543.93 | 7,780 |
| 2025-05-26 | 14,600.00 | 14,740.00 | 14,500.00 | 14,580.00 | 14,524.01 | 7,740 |
| 2025-05-23 | 14,800.00 | 14,860.00 | 14,500.00 | 14,500.00 | 14,444.32 | 11,761 |
| 2025-05-22 | 14,560.00 | 15,210.00 | 14,420.00 | 14,800.00 | 14,743.16 | 25,662 |
| 2025-05-21 | 14,200.00 | 14,740.00 | 14,200.00 | 14,710.00 | 14,653.51 | 18,432 |
| 2025-05-20 | 14,110.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,145.47 | 2,733 |
| 2025-05-19 | 14,040.00 | 14,390.00 | 14,040.00 | 14,120.00 | 14,065.78 | 4,107 |
| 2025-05-16 | 14,180.00 | 14,340.00 | 14,100.00 | 14,250.00 | 14,195.28 | 7,054 |
| 2025-05-15 | 14,530.00 | 14,530.00 | 14,310.00 | 14,340.00 | 14,284.93 | 4,310 |
| 2025-05-14 | 14,300.00 | 14,560.00 | 14,250.00 | 14,540.00 | 14,484.16 | 10,752 |
| 2025-05-13 | 14,300.00 | 14,780.00 | 14,180.00 | 14,300.00 | 14,245.08 | 27,144 |
| 2025-05-12 | 14,210.00 | 14,210.00 | 14,050.00 | 14,170.00 | 14,115.58 | 10,257 |
| 2025-05-09 | 14,250.00 | 14,300.00 | 14,150.00 | 14,220.00 | 14,165.39 | 4,904 |
| 2025-05-08 | 14,030.00 | 14,300.00 | 14,030.00 | 14,250.00 | 14,195.28 | 9,604 |
| 2025-05-07 | 14,220.00 | 14,380.00 | 14,070.00 | 14,190.00 | 14,135.51 | 5,992 |
| 2025-05-02 | 14,280.00 | 14,420.00 | 14,160.00 | 14,370.00 | 14,314.82 | 4,287 |
| 2025-04-30 | 14,470.00 | 14,510.00 | 14,170.00 | 14,170.00 | 14,115.58 | 8,226 |
| 2025-04-29 | 14,340.00 | 14,550.00 | 14,340.00 | 14,510.00 | 14,454.28 | 2,889 |
| 2025-04-28 | 14,600.00 | 14,660.00 | 14,330.00 | 14,490.00 | 14,434.35 | 8,052 |
| 2025-04-25 | 14,650.00 | 14,730.00 | 14,520.00 | 14,620.00 | 14,563.86 | 3,993 |
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.