Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,410.00 | 16,410.00 | 15,880.00 | 15,900.00 | 15,838.94 | 19,989 |
| 2025-01-22 | 16,460.00 | 16,650.00 | 16,200.00 | 16,410.00 | 16,346.98 | 16,358 |
| 2025-01-21 | 16,120.00 | 16,790.00 | 16,120.00 | 16,450.00 | 16,386.83 | 59,674 |
| 2025-01-20 | 15,680.00 | 16,200.00 | 15,400.00 | 16,120.00 | 16,058.10 | 34,125 |
| 2025-01-17 | 15,800.00 | 16,040.00 | 15,450.00 | 15,630.00 | 15,569.98 | 19,835 |
| 2025-01-16 | 15,580.00 | 15,890.00 | 15,580.00 | 15,800.00 | 15,739.32 | 14,572 |
| 2025-01-15 | 15,830.00 | 15,960.00 | 15,560.00 | 15,560.00 | 15,500.25 | 23,560 |
| 2025-01-14 | 15,700.00 | 16,470.00 | 15,560.00 | 15,830.00 | 15,769.21 | 24,982 |
| 2025-01-13 | 16,000.00 | 16,090.00 | 15,720.00 | 15,720.00 | 15,659.63 | 21,692 |
| 2025-01-10 | 16,040.00 | 16,210.00 | 15,950.00 | 16,010.00 | 15,948.52 | 13,940 |
| 2025-01-09 | 16,130.00 | 16,330.00 | 15,990.00 | 16,040.00 | 15,978.40 | 14,598 |
| 2025-01-08 | 16,390.00 | 16,390.00 | 16,090.00 | 16,140.00 | 16,078.02 | 16,598 |
| 2025-01-07 | 16,200.00 | 16,450.00 | 16,010.00 | 16,130.00 | 16,068.06 | 23,763 |
| 2025-01-06 | 15,910.00 | 16,500.00 | 15,840.00 | 16,320.00 | 16,257.33 | 33,731 |
| 2025-01-03 | 15,730.00 | 15,950.00 | 15,510.00 | 15,900.00 | 15,838.94 | 31,755 |
| 2025-01-02 | 15,290.00 | 15,700.00 | 15,290.00 | 15,700.00 | 15,639.71 | 16,301 |
| 2024-12-30 | 14,910.00 | 15,630.00 | 14,910.00 | 15,310.00 | 15,251.21 | 19,576 |
| 2024-12-27 | 15,290.00 | 15,440.00 | 14,960.00 | 15,100.00 | 15,042.01 | 27,438 |
| 2024-12-26 | 15,600.00 | 15,700.00 | 15,290.00 | 15,290.00 | 15,181.47 | 16,247 |
| 2024-12-24 | 15,640.00 | 15,890.00 | 15,600.00 | 15,600.00 | 15,489.27 | 15,998 |
| 2024-12-23 | 15,300.00 | 16,090.00 | 15,300.00 | 15,770.00 | 15,658.07 | 37,187 |
| 2024-12-20 | 15,990.00 | 15,990.00 | 15,250.00 | 15,290.00 | 15,181.47 | 27,705 |
| 2024-12-19 | 15,610.00 | 15,970.00 | 15,610.00 | 15,720.00 | 15,608.42 | 16,477 |
| 2024-12-18 | 16,060.00 | 16,220.00 | 15,930.00 | 16,040.00 | 15,926.15 | 21,315 |
| 2024-12-17 | 16,290.00 | 16,290.00 | 15,830.00 | 16,150.00 | 16,035.37 | 29,186 |
| 2024-12-16 | 15,930.00 | 16,240.00 | 15,910.00 | 15,960.00 | 15,846.72 | 42,824 |
| 2024-12-13 | 15,550.00 | 15,940.00 | 15,550.00 | 15,760.00 | 15,648.14 | 29,151 |
| 2024-12-12 | 15,620.00 | 15,920.00 | 15,520.00 | 15,640.00 | 15,528.99 | 35,146 |
| 2024-12-11 | 14,920.00 | 15,870.00 | 14,920.00 | 15,610.00 | 15,499.20 | 39,840 |
| 2024-12-10 | 13,720.00 | 15,090.00 | 13,720.00 | 15,090.00 | 14,982.89 | 58,703 |
| 2024-12-09 | 14,880.00 | 15,000.00 | 13,850.00 | 13,850.00 | 13,751.70 | 92,873 |
| 2024-12-06 | 15,410.00 | 15,720.00 | 14,830.00 | 15,200.00 | 15,092.11 | 81,494 |
| 2024-12-05 | 15,860.00 | 16,100.00 | 15,640.00 | 15,650.00 | 15,538.92 | 35,457 |
| 2024-12-04 | 16,070.00 | 16,480.00 | 15,850.00 | 15,860.00 | 15,747.43 | 66,466 |
| 2024-12-03 | 16,080.00 | 16,690.00 | 16,080.00 | 16,560.00 | 16,442.46 | 33,642 |
| 2024-12-02 | 16,530.00 | 16,600.00 | 16,120.00 | 16,190.00 | 16,075.09 | 38,990 |
| 2024-11-29 | 16,760.00 | 16,760.00 | 16,400.00 | 16,400.00 | 16,283.60 | 38,151 |
| 2024-11-28 | 16,450.00 | 17,090.00 | 16,450.00 | 16,760.00 | 16,641.04 | 61,458 |
| 2024-11-27 | 16,640.00 | 16,960.00 | 16,550.00 | 16,610.00 | 16,492.11 | 46,742 |
| 2024-11-26 | 17,150.00 | 17,150.00 | 15,870.00 | 16,700.00 | 16,581.47 | 68,736 |
| 2024-11-25 | 15,890.00 | 19,900.00 | 15,890.00 | 16,990.00 | 16,869.41 | 722,530 |
| 2024-11-22 | 16,110.00 | 16,270.00 | 15,900.00 | 16,000.00 | 15,886.44 | 36,924 |
| 2024-11-21 | 16,110.00 | 16,260.00 | 15,850.00 | 16,110.00 | 15,995.65 | 36,913 |
| 2024-11-20 | 16,100.00 | 16,570.00 | 16,020.00 | 16,270.00 | 16,154.52 | 41,432 |
| 2024-11-19 | 16,220.00 | 16,510.00 | 16,080.00 | 16,270.00 | 16,154.52 | 45,958 |
| 2024-11-18 | 15,280.00 | 17,780.00 | 15,180.00 | 16,300.00 | 16,184.31 | 312,143 |
| 2024-11-15 | 15,010.00 | 15,630.00 | 14,960.00 | 15,450.00 | 15,340.34 | 73,551 |
| 2024-11-14 | 15,760.00 | 16,010.00 | 15,100.00 | 15,180.00 | 15,072.26 | 99,154 |
| 2024-11-13 | 16,460.00 | 16,730.00 | 15,890.00 | 15,890.00 | 15,777.22 | 64,309 |
| 2024-11-12 | 17,070.00 | 17,320.00 | 16,580.00 | 16,710.00 | 16,591.40 | 85,288 |
| 2024-11-11 | 17,920.00 | 17,950.00 | 17,250.00 | 17,250.00 | 17,127.56 | 53,895 |
| 2024-11-08 | 17,400.00 | 18,080.00 | 17,400.00 | 17,950.00 | 17,822.59 | 83,113 |
| 2024-11-07 | 18,220.00 | 18,330.00 | 17,300.00 | 17,470.00 | 17,346.00 | 118,954 |
| 2024-11-06 | 18,720.00 | 19,250.00 | 18,120.00 | 18,350.00 | 18,219.76 | 132,622 |
| 2024-11-05 | 18,620.00 | 18,890.00 | 18,480.00 | 18,620.00 | 18,487.84 | 108,830 |
| 2024-11-04 | 18,410.00 | 19,000.00 | 18,180.00 | 18,900.00 | 18,765.85 | 178,013 |
| 2024-11-01 | 20,000.00 | 20,050.00 | 18,720.00 | 18,800.00 | 18,666.56 | 304,479 |
| 2024-10-31 | 20,600.00 | 20,750.00 | 20,250.00 | 20,550.00 | 20,404.14 | 169,556 |
| 2024-10-30 | 21,650.00 | 21,700.00 | 20,500.00 | 21,100.00 | 20,950.24 | 340,809 |
| 2024-10-29 | 21,200.00 | 22,350.00 | 20,850.00 | 22,100.00 | 21,943.14 | 429,165 |
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.