United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23,750.00 | 24,000.00 | 23,300.00 | 23,600.00 | 22,310.22 | 24,750 |
| 2024-07-24 | 23,400.00 | 23,950.00 | 23,350.00 | 23,700.00 | 22,404.76 | 26,072 |
| 2024-07-23 | 23,500.00 | 23,800.00 | 23,400.00 | 23,450.00 | 22,168.42 | 11,157 |
| 2024-07-22 | 23,600.00 | 23,950.00 | 23,450.00 | 23,550.00 | 22,262.96 | 17,468 |
| 2024-07-19 | 24,100.00 | 24,150.00 | 23,700.00 | 23,800.00 | 22,499.29 | 20,369 |
| 2024-07-18 | 24,100.00 | 24,200.00 | 23,800.00 | 24,050.00 | 22,735.63 | 48,123 |
| 2024-07-17 | 23,900.00 | 24,500.00 | 23,850.00 | 24,050.00 | 22,735.63 | 44,434 |
| 2024-07-16 | 24,000.00 | 24,100.00 | 23,500.00 | 23,750.00 | 22,452.02 | 27,902 |
| 2024-07-15 | 24,350.00 | 24,500.00 | 23,900.00 | 24,000.00 | 22,688.36 | 27,325 |
| 2024-07-12 | 23,700.00 | 24,350.00 | 23,650.00 | 24,350.00 | 23,019.23 | 43,705 |
| 2024-07-11 | 24,150.00 | 24,300.00 | 23,550.00 | 23,800.00 | 22,499.29 | 50,113 |
| 2024-07-10 | 23,650.00 | 24,100.00 | 23,550.00 | 24,000.00 | 22,688.36 | 40,956 |
| 2024-07-09 | 23,500.00 | 23,750.00 | 23,350.00 | 23,650.00 | 22,357.49 | 23,815 |
| 2024-07-08 | 23,400.00 | 23,500.00 | 23,150.00 | 23,400.00 | 22,121.15 | 15,418 |
| 2024-07-05 | 23,150.00 | 23,350.00 | 22,900.00 | 23,300.00 | 22,026.62 | 22,052 |
| 2024-07-04 | 22,950.00 | 23,050.00 | 22,900.00 | 23,050.00 | 21,790.28 | 18,507 |
| 2024-07-03 | 23,350.00 | 23,500.00 | 22,950.00 | 22,950.00 | 21,695.75 | 26,138 |
| 2024-07-02 | 23,600.00 | 23,600.00 | 23,150.00 | 23,250.00 | 21,979.35 | 18,524 |
| 2024-07-01 | 23,500.00 | 23,700.00 | 23,350.00 | 23,550.00 | 22,262.96 | 12,331 |
| 2024-06-28 | 23,400.00 | 23,450.00 | 23,250.00 | 23,400.00 | 22,121.15 | 9,287 |
| 2024-06-27 | 23,550.00 | 23,650.00 | 23,150.00 | 23,450.00 | 22,168.42 | 21,752 |
| 2024-06-26 | 23,250.00 | 23,400.00 | 23,050.00 | 23,300.00 | 22,026.62 | 33,001 |
| 2024-06-25 | 23,350.00 | 23,650.00 | 23,250.00 | 23,300.00 | 22,026.62 | 22,285 |
| 2024-06-24 | 23,700.00 | 23,950.00 | 23,300.00 | 23,350.00 | 22,073.89 | 30,117 |
| 2024-06-21 | 23,300.00 | 23,950.00 | 23,300.00 | 23,800.00 | 22,499.29 | 35,182 |
| 2024-06-20 | 23,650.00 | 23,900.00 | 23,350.00 | 23,450.00 | 22,168.42 | 42,210 |
| 2024-06-19 | 24,000.00 | 24,000.00 | 23,550.00 | 23,700.00 | 22,404.76 | 27,885 |
| 2024-06-18 | 24,150.00 | 24,250.00 | 23,800.00 | 23,850.00 | 22,546.56 | 27,083 |
| 2024-06-17 | 23,900.00 | 24,450.00 | 23,750.00 | 24,250.00 | 22,924.70 | 31,912 |
| 2024-06-14 | 24,050.00 | 24,100.00 | 23,750.00 | 23,900.00 | 22,593.83 | 18,044 |
| 2024-06-13 | 24,450.00 | 24,450.00 | 23,850.00 | 24,000.00 | 22,688.36 | 26,785 |
| 2024-06-12 | 24,100.00 | 24,400.00 | 23,900.00 | 24,300.00 | 22,971.97 | 30,554 |
| 2024-06-11 | 24,100.00 | 24,300.00 | 23,650.00 | 23,800.00 | 22,499.29 | 56,951 |
| 2024-06-10 | 24,700.00 | 24,750.00 | 24,400.00 | 24,400.00 | 23,066.50 | 38,544 |
| 2024-06-07 | 24,150.00 | 24,500.00 | 24,000.00 | 24,450.00 | 23,113.77 | 23,642 |
| 2024-06-05 | 23,850.00 | 24,150.00 | 23,800.00 | 24,000.00 | 22,688.36 | 14,375 |
| 2024-06-04 | 24,350.00 | 24,350.00 | 23,850.00 | 23,850.00 | 22,546.56 | 11,099 |
| 2024-06-03 | 23,800.00 | 24,350.00 | 23,750.00 | 24,100.00 | 22,782.90 | 31,788 |
| 2024-05-31 | 23,700.00 | 24,000.00 | 23,500.00 | 23,800.00 | 22,499.29 | 19,395 |
| 2024-05-30 | 24,150.00 | 24,150.00 | 23,600.00 | 23,800.00 | 22,499.29 | 12,331 |
| 2024-05-29 | 24,000.00 | 24,200.00 | 23,900.00 | 23,900.00 | 22,593.83 | 14,833 |
| 2024-05-28 | 24,000.00 | 24,300.00 | 23,900.00 | 24,050.00 | 22,735.63 | 15,703 |
| 2024-05-27 | 24,750.00 | 24,750.00 | 23,700.00 | 24,000.00 | 22,688.36 | 47,855 |
| 2024-05-24 | 24,450.00 | 24,700.00 | 24,450.00 | 24,600.00 | 23,255.57 | 26,020 |
| 2024-05-23 | 24,900.00 | 25,050.00 | 24,600.00 | 24,650.00 | 23,302.84 | 18,293 |
| 2024-05-22 | 24,950.00 | 25,000.00 | 24,850.00 | 24,900.00 | 23,539.18 | 17,699 |
| 2024-05-21 | 24,750.00 | 25,100.00 | 24,700.00 | 24,850.00 | 23,491.91 | 15,392 |
| 2024-05-20 | 25,500.00 | 25,550.00 | 24,800.00 | 24,900.00 | 23,539.18 | 34,736 |
| 2024-05-17 | 25,050.00 | 25,500.00 | 24,950.00 | 25,350.00 | 23,964.58 | 52,282 |
| 2024-05-16 | 25,100.00 | 25,100.00 | 24,700.00 | 25,000.00 | 23,633.71 | 37,881 |
| 2024-05-14 | 24,850.00 | 25,150.00 | 24,600.00 | 25,050.00 | 23,680.98 | 33,386 |
| 2024-05-13 | 24,400.00 | 24,850.00 | 24,400.00 | 24,850.00 | 23,491.91 | 26,821 |
| 2024-05-10 | 24,500.00 | 24,700.00 | 24,150.00 | 24,400.00 | 23,066.50 | 31,382 |
| 2024-05-09 | 24,500.00 | 24,800.00 | 24,500.00 | 24,500.00 | 23,161.04 | 22,317 |
| 2024-05-08 | 24,900.00 | 24,900.00 | 24,500.00 | 24,600.00 | 23,255.57 | 23,784 |
| 2024-05-07 | 24,850.00 | 25,000.00 | 24,500.00 | 24,650.00 | 23,302.84 | 25,913 |
| 2024-05-03 | 24,850.00 | 25,050.00 | 24,600.00 | 24,700.00 | 23,350.11 | 51,600 |
| 2024-05-02 | 24,700.00 | 24,850.00 | 24,300.00 | 24,600.00 | 23,255.57 | 51,516 |
| 2024-04-30 | 23,850.00 | 24,900.00 | 23,550.00 | 24,700.00 | 23,350.11 | 213,079 |
| 2024-04-29 | 22,900.00 | 23,100.00 | 22,900.00 | 23,100.00 | 21,837.55 | 24,767 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 610.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 420.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 370.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 330.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.