United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22,950.00 | 23,150.00 | 22,800.00 | 22,900.00 | 21,648.48 | 16,723 |
| 2024-04-25 | 22,750.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,553.94 | 17,026 |
| 2024-04-24 | 23,000.00 | 23,050.00 | 22,550.00 | 22,750.00 | 21,506.68 | 39,859 |
| 2024-04-23 | 22,800.00 | 23,000.00 | 22,700.00 | 22,850.00 | 21,601.21 | 14,229 |
| 2024-04-22 | 22,750.00 | 23,200.00 | 22,500.00 | 22,800.00 | 21,553.94 | 27,405 |
| 2024-04-19 | 22,700.00 | 22,700.00 | 22,300.00 | 22,500.00 | 21,270.34 | 17,072 |
| 2024-04-18 | 22,300.00 | 22,850.00 | 22,300.00 | 22,750.00 | 21,506.68 | 19,993 |
| 2024-04-17 | 22,300.00 | 22,700.00 | 22,300.00 | 22,400.00 | 21,175.80 | 18,247 |
| 2024-04-16 | 21,850.00 | 22,650.00 | 21,850.00 | 22,500.00 | 21,270.34 | 42,742 |
| 2024-04-15 | 22,350.00 | 22,500.00 | 21,850.00 | 22,250.00 | 21,034.00 | 51,760 |
| 2024-04-12 | 22,800.00 | 23,150.00 | 22,500.00 | 22,550.00 | 21,317.61 | 51,089 |
| 2024-04-11 | 22,900.00 | 23,000.00 | 22,700.00 | 22,800.00 | 21,553.94 | 42,440 |
| 2024-04-09 | 23,000.00 | 23,300.00 | 23,000.00 | 23,200.00 | 21,932.08 | 35,342 |
| 2024-04-08 | 23,300.00 | 23,350.00 | 23,150.00 | 23,200.00 | 21,932.08 | 20,643 |
| 2024-04-05 | 23,350.00 | 23,450.00 | 23,150.00 | 23,300.00 | 22,026.62 | 37,792 |
| 2024-04-04 | 23,750.00 | 23,850.00 | 23,400.00 | 23,550.00 | 22,262.96 | 33,110 |
| 2024-04-03 | 23,750.00 | 23,800.00 | 23,500.00 | 23,600.00 | 22,310.22 | 25,600 |
| 2024-04-02 | 24,350.00 | 24,350.00 | 23,750.00 | 23,900.00 | 22,593.83 | 41,155 |
| 2024-04-01 | 23,650.00 | 24,500.00 | 23,650.00 | 24,400.00 | 23,066.50 | 55,851 |
| 2024-03-29 | 23,950.00 | 24,000.00 | 23,550.00 | 23,600.00 | 22,310.22 | 35,889 |
| 2024-03-28 | 24,600.00 | 24,600.00 | 23,850.00 | 23,900.00 | 22,593.83 | 34,217 |
| 2024-03-27 | 24,100.00 | 24,550.00 | 24,050.00 | 24,300.00 | 22,971.97 | 50,615 |
| 2024-03-26 | 24,050.00 | 24,200.00 | 23,900.00 | 24,000.00 | 22,688.36 | 39,667 |
| 2024-03-25 | 23,600.00 | 24,150.00 | 23,600.00 | 24,150.00 | 22,830.16 | 58,540 |
| 2024-03-22 | 23,750.00 | 23,750.00 | 23,350.00 | 23,600.00 | 22,310.22 | 22,253 |
| 2024-03-21 | 23,700.00 | 23,800.00 | 23,450.00 | 23,650.00 | 22,357.49 | 27,106 |
| 2024-03-20 | 23,250.00 | 23,750.00 | 23,150.00 | 23,500.00 | 22,215.69 | 46,986 |
| 2024-03-19 | 23,600.00 | 23,650.00 | 23,150.00 | 23,150.00 | 21,884.82 | 42,731 |
| 2024-03-18 | 23,650.00 | 23,750.00 | 23,450.00 | 23,600.00 | 22,310.22 | 20,919 |
| 2024-03-17 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 22,357.49 | 0 |
| 2024-03-15 | 23,900.00 | 24,000.00 | 23,600.00 | 23,650.00 | 22,357.49 | 21,962 |
| 2024-03-14 | 23,650.00 | 24,100.00 | 23,650.00 | 23,900.00 | 22,593.83 | 35,940 |
| 2024-03-13 | 23,700.00 | 23,800.00 | 23,500.00 | 23,650.00 | 22,357.49 | 27,078 |
| 2024-03-12 | 23,300.00 | 24,400.00 | 23,200.00 | 23,500.00 | 22,215.69 | 70,339 |
| 2024-03-11 | 23,350.00 | 23,800.00 | 23,250.00 | 23,300.00 | 22,026.62 | 28,554 |
| 2024-03-10 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 22,215.69 | 0 |
| 2024-03-08 | 23,500.00 | 23,650.00 | 23,050.00 | 23,500.00 | 22,215.69 | 36,762 |
| 2024-03-07 | 23,350.00 | 23,650.00 | 23,050.00 | 23,250.00 | 21,979.35 | 37,486 |
| 2024-03-06 | 23,350.00 | 23,700.00 | 23,250.00 | 23,400.00 | 22,121.15 | 15,160 |
| 2024-03-05 | 23,450.00 | 23,600.00 | 23,150.00 | 23,350.00 | 22,073.89 | 61,997 |
| 2024-03-04 | 23,800.00 | 23,950.00 | 23,300.00 | 23,450.00 | 22,168.42 | 42,684 |
| 2024-02-29 | 23,500.00 | 23,900.00 | 23,250.00 | 23,750.00 | 22,452.02 | 39,890 |
| 2024-02-28 | 23,100.00 | 23,350.00 | 23,000.00 | 23,350.00 | 22,073.89 | 49,646 |
| 2024-02-27 | 23,650.00 | 23,850.00 | 23,050.00 | 23,200.00 | 21,932.08 | 65,835 |
| 2024-02-26 | 23,950.00 | 24,150.00 | 23,600.00 | 23,600.00 | 22,310.22 | 41,467 |
| 2024-02-23 | 23,750.00 | 23,950.00 | 23,500.00 | 23,800.00 | 22,499.29 | 52,417 |
| 2024-02-22 | 24,450.00 | 24,600.00 | 23,600.00 | 23,650.00 | 22,357.49 | 125,059 |
| 2024-02-21 | 24,550.00 | 24,750.00 | 24,400.00 | 24,450.00 | 23,113.77 | 25,079 |
| 2024-02-20 | 24,750.00 | 24,750.00 | 24,450.00 | 24,550.00 | 23,208.30 | 27,914 |
| 2024-02-19 | 24,400.00 | 24,850.00 | 24,250.00 | 24,750.00 | 23,397.37 | 36,400 |
| 2024-02-16 | 24,500.00 | 24,600.00 | 24,150.00 | 24,350.00 | 23,019.23 | 55,430 |
| 2024-02-15 | 24,750.00 | 24,750.00 | 24,500.00 | 24,550.00 | 23,208.30 | 20,455 |
| 2024-02-14 | 24,850.00 | 24,850.00 | 24,500.00 | 24,600.00 | 23,255.57 | 37,111 |
| 2024-02-13 | 24,750.00 | 25,050.00 | 24,600.00 | 24,900.00 | 23,539.18 | 25,133 |
| 2024-02-08 | 24,550.00 | 24,900.00 | 24,500.00 | 24,700.00 | 23,350.11 | 10,788 |
| 2024-02-07 | 24,550.00 | 24,750.00 | 24,400.00 | 24,500.00 | 23,161.04 | 17,986 |
| 2024-02-06 | 24,600.00 | 24,950.00 | 24,400.00 | 24,550.00 | 23,208.30 | 42,588 |
| 2024-02-05 | 25,100.00 | 25,150.00 | 24,750.00 | 24,750.00 | 23,397.37 | 23,326 |
| 2024-02-02 | 24,800.00 | 25,200.00 | 24,800.00 | 25,050.00 | 23,680.98 | 20,433 |
| 2024-02-01 | 24,600.00 | 24,900.00 | 24,500.00 | 24,800.00 | 23,444.64 | 22,691 |
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.