Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,650.00 | 14,710.00 | 14,530.00 | 14,650.00 | 14,593.74 | 5,384 |
| 2025-04-23 | 14,720.00 | 14,720.00 | 14,600.00 | 14,700.00 | 14,643.55 | 7,263 |
| 2025-04-22 | 14,370.00 | 14,600.00 | 14,310.00 | 14,600.00 | 14,543.93 | 5,995 |
| 2025-04-21 | 14,340.00 | 14,440.00 | 14,200.00 | 14,430.00 | 14,374.59 | 10,201 |
| 2025-04-18 | 14,540.00 | 14,540.00 | 14,130.00 | 14,200.00 | 14,145.47 | 5,719 |
| 2025-04-17 | 14,090.00 | 14,310.00 | 14,000.00 | 14,300.00 | 14,245.08 | 4,207 |
| 2025-04-16 | 14,120.00 | 14,310.00 | 14,100.00 | 14,150.00 | 14,095.66 | 5,813 |
| 2025-04-15 | 14,200.00 | 14,330.00 | 14,150.00 | 14,300.00 | 14,245.08 | 4,292 |
| 2025-04-14 | 13,910.00 | 14,250.00 | 13,910.00 | 14,230.00 | 14,175.35 | 10,104 |
| 2025-04-11 | 13,690.00 | 14,200.00 | 13,580.00 | 14,040.00 | 13,986.08 | 15,030 |
| 2025-04-10 | 13,440.00 | 13,720.00 | 13,440.00 | 13,680.00 | 13,627.47 | 16,190 |
| 2025-04-09 | 13,050.00 | 13,470.00 | 13,050.00 | 13,220.00 | 13,169.23 | 11,097 |
| 2025-04-08 | 13,650.00 | 13,830.00 | 13,480.00 | 13,490.00 | 13,438.20 | 11,884 |
| 2025-04-07 | 13,900.00 | 14,050.00 | 13,500.00 | 13,630.00 | 13,577.66 | 12,513 |
| 2025-04-04 | 14,170.00 | 14,600.00 | 14,010.00 | 14,100.00 | 14,045.85 | 7,353 |
| 2025-04-03 | 14,060.00 | 14,960.00 | 14,060.00 | 14,280.00 | 14,225.16 | 7,489 |
| 2025-04-02 | 14,660.00 | 14,830.00 | 14,390.00 | 14,400.00 | 14,344.70 | 9,727 |
| 2025-04-01 | 14,310.00 | 15,200.00 | 14,310.00 | 14,790.00 | 14,733.20 | 13,715 |
| 2025-03-31 | 14,200.00 | 14,640.00 | 14,200.00 | 14,450.00 | 14,394.51 | 9,273 |
| 2025-03-28 | 14,850.00 | 14,850.00 | 14,530.00 | 14,530.00 | 14,474.20 | 19,263 |
| 2025-03-27 | 15,010.00 | 15,090.00 | 14,150.00 | 14,750.00 | 14,693.36 | 21,918 |
| 2025-03-26 | 14,850.00 | 15,020.00 | 14,850.00 | 15,020.00 | 14,962.32 | 10,854 |
| 2025-03-25 | 15,070.00 | 15,130.00 | 14,860.00 | 14,890.00 | 14,832.82 | 16,778 |
| 2025-03-24 | 15,080.00 | 15,210.00 | 15,040.00 | 15,050.00 | 14,992.20 | 7,144 |
| 2025-03-21 | 15,020.00 | 15,250.00 | 15,000.00 | 15,070.00 | 15,012.13 | 12,032 |
| 2025-03-20 | 15,310.00 | 15,390.00 | 15,100.00 | 15,140.00 | 15,081.86 | 17,936 |
| 2025-03-19 | 15,320.00 | 15,420.00 | 15,270.00 | 15,300.00 | 15,241.24 | 19,799 |
| 2025-03-18 | 15,380.00 | 15,470.00 | 15,330.00 | 15,420.00 | 15,360.78 | 16,380 |
| 2025-03-17 | 15,500.00 | 15,500.00 | 15,320.00 | 15,380.00 | 15,320.94 | 18,024 |
| 2025-03-14 | 15,240.00 | 15,510.00 | 15,220.00 | 15,490.00 | 15,430.51 | 12,948 |
| 2025-03-13 | 15,410.00 | 15,630.00 | 15,220.00 | 15,320.00 | 15,261.17 | 22,184 |
| 2025-03-12 | 15,470.00 | 15,560.00 | 15,400.00 | 15,480.00 | 15,420.55 | 7,906 |
| 2025-03-11 | 15,150.00 | 15,530.00 | 15,030.00 | 15,470.00 | 15,410.59 | 14,235 |
| 2025-03-10 | 15,340.00 | 15,590.00 | 15,300.00 | 15,430.00 | 15,370.75 | 13,569 |
| 2025-03-07 | 15,910.00 | 15,910.00 | 15,470.00 | 15,480.00 | 15,420.55 | 31,827 |
| 2025-03-06 | 16,270.00 | 17,200.00 | 15,840.00 | 15,920.00 | 15,858.86 | 49,125 |
| 2025-03-05 | 15,810.00 | 16,290.00 | 15,810.00 | 16,270.00 | 16,207.52 | 12,668 |
| 2025-03-04 | 16,150.00 | 16,340.00 | 15,770.00 | 15,950.00 | 15,888.75 | 51,347 |
| 2025-02-28 | 16,600.00 | 16,730.00 | 16,010.00 | 16,180.00 | 16,117.86 | 43,094 |
| 2025-02-27 | 16,800.00 | 16,800.00 | 16,510.00 | 16,600.00 | 16,536.25 | 23,736 |
| 2025-02-26 | 16,440.00 | 16,890.00 | 16,440.00 | 16,800.00 | 16,735.48 | 34,650 |
| 2025-02-25 | 16,580.00 | 16,690.00 | 16,270.00 | 16,440.00 | 16,376.87 | 22,771 |
| 2025-02-24 | 16,550.00 | 17,060.00 | 16,400.00 | 16,580.00 | 16,516.33 | 76,834 |
| 2025-02-21 | 16,400.00 | 16,530.00 | 16,200.00 | 16,260.00 | 16,197.56 | 21,282 |
| 2025-02-20 | 17,000.00 | 17,090.00 | 16,410.00 | 16,530.00 | 16,466.52 | 43,412 |
| 2025-02-19 | 16,730.00 | 16,940.00 | 16,580.00 | 16,880.00 | 16,815.18 | 40,916 |
| 2025-02-18 | 15,920.00 | 17,120.00 | 15,920.00 | 16,710.00 | 16,645.83 | 123,098 |
| 2025-02-17 | 15,900.00 | 16,140.00 | 15,730.00 | 16,140.00 | 16,078.02 | 34,025 |
| 2025-02-14 | 15,640.00 | 15,760.00 | 15,500.00 | 15,700.00 | 15,639.71 | 29,969 |
| 2025-02-13 | 15,350.00 | 15,640.00 | 15,250.00 | 15,620.00 | 15,560.02 | 13,917 |
| 2025-02-12 | 15,510.00 | 15,580.00 | 15,300.00 | 15,350.00 | 15,291.05 | 14,127 |
| 2025-02-11 | 15,450.00 | 15,580.00 | 15,360.00 | 15,540.00 | 15,480.32 | 16,439 |
| 2025-02-10 | 15,210.00 | 15,500.00 | 15,100.00 | 15,450.00 | 15,390.67 | 17,136 |
| 2025-02-07 | 15,480.00 | 15,690.00 | 15,250.00 | 15,250.00 | 15,191.44 | 15,729 |
| 2025-02-06 | 15,600.00 | 15,760.00 | 15,550.00 | 15,600.00 | 15,540.09 | 12,226 |
| 2025-02-05 | 15,270.00 | 15,700.00 | 15,150.00 | 15,600.00 | 15,540.09 | 15,987 |
| 2025-02-04 | 15,070.00 | 15,420.00 | 15,070.00 | 15,250.00 | 15,191.44 | 18,531 |
| 2025-02-03 | 15,510.00 | 15,590.00 | 15,000.00 | 15,060.00 | 15,002.17 | 26,307 |
| 2025-01-31 | 15,870.00 | 16,000.00 | 15,660.00 | 15,680.00 | 15,619.78 | 15,122 |
| 2025-01-24 | 15,830.00 | 16,050.00 | 15,800.00 | 15,870.00 | 15,809.06 | 15,675 |
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.