Korea Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22,000.00 | 23,650.00 | 21,050.00 | 21,500.00 | 21,347.40 | 1,499,957 |
| 2024-10-25 | 21,200.00 | 21,250.00 | 20,250.00 | 21,250.00 | 21,099.17 | 453,587 |
| 2024-10-24 | 21,600.00 | 21,900.00 | 20,850.00 | 21,550.00 | 21,397.04 | 417,727 |
| 2024-10-23 | 22,500.00 | 24,650.00 | 20,400.00 | 22,200.00 | 22,042.43 | 4,109,328 |
| 2024-10-22 | 21,050.00 | 21,450.00 | 20,050.00 | 20,050.00 | 19,907.69 | 618,549 |
| 2024-10-21 | 22,850.00 | 24,000.00 | 21,100.00 | 21,550.00 | 21,397.04 | 1,567,910 |
| 2024-10-18 | 22,000.00 | 24,650.00 | 21,000.00 | 21,050.00 | 20,900.59 | 4,479,432 |
| 2024-10-17 | 21,050.00 | 22,150.00 | 19,680.00 | 20,550.00 | 20,404.14 | 3,927,972 |
| 2024-10-16 | 16,100.00 | 20,950.00 | 15,970.00 | 20,950.00 | 20,801.30 | 1,345,222 |
| 2024-10-15 | 15,850.00 | 16,170.00 | 15,850.00 | 16,130.00 | 16,015.51 | 18,335 |
| 2024-10-14 | 15,870.00 | 16,000.00 | 15,810.00 | 15,960.00 | 15,846.72 | 20,360 |
| 2024-10-11 | 16,120.00 | 16,290.00 | 15,820.00 | 15,910.00 | 15,797.07 | 14,180 |
| 2024-10-10 | 16,150.00 | 16,270.00 | 16,080.00 | 16,120.00 | 16,005.58 | 13,732 |
| 2024-10-08 | 16,260.00 | 16,390.00 | 16,110.00 | 16,120.00 | 16,005.58 | 12,222 |
| 2024-10-07 | 16,110.00 | 16,550.00 | 16,110.00 | 16,290.00 | 16,174.38 | 28,354 |
| 2024-10-04 | 16,020.00 | 16,490.00 | 16,020.00 | 16,220.00 | 16,104.87 | 15,481 |
| 2024-10-02 | 16,330.00 | 16,500.00 | 16,200.00 | 16,200.00 | 16,085.02 | 14,845 |
| 2024-09-30 | 16,880.00 | 16,880.00 | 16,550.00 | 16,550.00 | 16,432.53 | 15,927 |
| 2024-09-27 | 16,710.00 | 16,990.00 | 16,500.00 | 16,880.00 | 16,760.19 | 26,367 |
| 2024-09-26 | 16,420.00 | 16,700.00 | 16,410.00 | 16,700.00 | 16,581.47 | 24,839 |
| 2024-09-25 | 16,490.00 | 16,580.00 | 16,430.00 | 16,500.00 | 16,382.89 | 10,076 |
| 2024-09-24 | 16,310.00 | 16,500.00 | 16,280.00 | 16,440.00 | 16,323.31 | 13,492 |
| 2024-09-23 | 16,390.00 | 16,540.00 | 16,170.00 | 16,390.00 | 16,273.67 | 11,410 |
| 2024-09-20 | 16,420.00 | 16,730.00 | 16,380.00 | 16,390.00 | 16,273.67 | 10,953 |
| 2024-09-19 | 16,270.00 | 16,700.00 | 16,270.00 | 16,440.00 | 16,323.31 | 17,539 |
| 2024-09-13 | 16,140.00 | 16,450.00 | 16,140.00 | 16,250.00 | 16,134.66 | 10,230 |
| 2024-09-12 | 15,920.00 | 16,340.00 | 15,920.00 | 16,340.00 | 16,224.02 | 6,896 |
| 2024-09-11 | 15,900.00 | 16,360.00 | 15,900.00 | 15,910.00 | 15,797.07 | 14,256 |
| 2024-09-10 | 15,800.00 | 16,330.00 | 15,800.00 | 15,880.00 | 15,767.29 | 17,667 |
| 2024-09-09 | 15,100.00 | 15,940.00 | 15,100.00 | 15,800.00 | 15,687.85 | 21,705 |
| 2024-09-06 | 15,810.00 | 16,050.00 | 15,510.00 | 15,550.00 | 15,439.63 | 26,069 |
| 2024-09-05 | 16,100.00 | 16,400.00 | 15,870.00 | 15,870.00 | 15,757.36 | 32,180 |
| 2024-09-04 | 16,330.00 | 16,790.00 | 16,150.00 | 16,160.00 | 16,045.30 | 25,948 |
| 2024-09-03 | 16,800.00 | 16,950.00 | 16,770.00 | 16,820.00 | 16,700.62 | 16,985 |
| 2024-09-02 | 17,090.00 | 17,150.00 | 16,640.00 | 16,800.00 | 16,680.76 | 30,480 |
| 2024-08-30 | 16,690.00 | 17,190.00 | 16,690.00 | 17,040.00 | 16,919.05 | 30,639 |
| 2024-08-29 | 17,250.00 | 17,360.00 | 16,650.00 | 16,650.00 | 16,531.82 | 42,802 |
| 2024-08-28 | 17,240.00 | 17,800.00 | 17,240.00 | 17,250.00 | 17,127.56 | 34,967 |
| 2024-08-27 | 17,170.00 | 17,500.00 | 17,170.00 | 17,270.00 | 17,147.42 | 18,186 |
| 2024-08-26 | 17,890.00 | 17,900.00 | 17,330.00 | 17,330.00 | 17,207.00 | 40,850 |
| 2024-08-23 | 17,950.00 | 18,160.00 | 17,800.00 | 17,810.00 | 17,683.59 | 42,462 |
| 2024-08-22 | 18,680.00 | 18,940.00 | 18,050.00 | 18,300.00 | 18,170.11 | 56,250 |
| 2024-08-21 | 19,360.00 | 19,640.00 | 18,560.00 | 18,750.00 | 18,616.92 | 111,787 |
| 2024-08-20 | 19,690.00 | 20,150.00 | 19,320.00 | 19,500.00 | 19,361.59 | 122,285 |
| 2024-08-19 | 20,950.00 | 21,500.00 | 19,530.00 | 20,100.00 | 19,957.33 | 625,545 |
| 2024-08-16 | 17,980.00 | 18,760.00 | 17,700.00 | 18,760.00 | 18,626.85 | 109,926 |
| 2024-08-14 | 17,630.00 | 17,900.00 | 17,470.00 | 17,750.00 | 17,624.01 | 26,057 |
| 2024-08-13 | 17,780.00 | 17,850.00 | 17,320.00 | 17,620.00 | 17,494.94 | 24,538 |
| 2024-08-12 | 17,540.00 | 18,060.00 | 17,540.00 | 17,850.00 | 17,723.30 | 32,180 |
| 2024-08-09 | 17,660.00 | 17,760.00 | 17,260.00 | 17,540.00 | 17,415.50 | 38,558 |
| 2024-08-08 | 16,480.00 | 17,930.00 | 16,480.00 | 17,510.00 | 17,385.72 | 116,740 |
| 2024-08-07 | 16,040.00 | 17,500.00 | 16,040.00 | 17,030.00 | 16,909.12 | 45,306 |
| 2024-08-06 | 15,220.00 | 16,520.00 | 15,110.00 | 16,260.00 | 16,144.59 | 58,975 |
| 2024-08-05 | 17,200.00 | 17,410.00 | 14,550.00 | 15,230.00 | 15,121.90 | 88,453 |
| 2024-08-02 | 18,070.00 | 18,090.00 | 17,420.00 | 17,480.00 | 17,355.93 | 37,490 |
| 2024-08-01 | 17,940.00 | 18,370.00 | 17,940.00 | 18,170.00 | 18,041.03 | 29,493 |
| 2024-07-31 | 18,110.00 | 18,110.00 | 17,640.00 | 17,930.00 | 17,802.74 | 18,953 |
| 2024-07-30 | 18,440.00 | 18,500.00 | 18,050.00 | 18,050.00 | 17,921.88 | 21,036 |
| 2024-07-29 | 18,000.00 | 19,200.00 | 18,000.00 | 18,440.00 | 18,309.12 | 39,280 |
| 2024-07-26 | 17,740.00 | 18,120.00 | 17,700.00 | 18,020.00 | 17,892.10 | 33,722 |
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.