United Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	25,250.00	25,250.00	24,550.00	24,600.00	23,255.57	53,491
2024-01-30	25,250.00	25,650.00	25,150.00	25,400.00	24,011.85	38,476
2024-01-29	25,900.00	25,900.00	25,050.00	25,300.00	23,917.31	40,888
2024-01-26	25,700.00	25,950.00	25,300.00	25,750.00	24,342.72	42,333
2024-01-25	25,550.00	26,000.00	25,150.00	25,450.00	24,059.12	39,093
2024-01-24	25,900.00	25,900.00	25,200.00	25,500.00	24,106.38	28,394
2024-01-23	24,750.00	25,950.00	24,650.00	25,800.00	24,389.99	55,513
2024-01-22	24,850.00	24,900.00	24,450.00	24,800.00	23,444.64	25,268
2024-01-19	24,450.00	24,800.00	24,400.00	24,500.00	23,161.04	32,679
2024-01-18	24,800.00	24,900.00	24,150.00	24,400.00	23,066.50	46,759
2024-01-17	25,650.00	25,650.00	24,500.00	24,550.00	23,208.30	48,202
2024-01-16	25,300.00	25,850.00	25,150.00	25,350.00	23,964.58	23,233
2024-01-15	25,850.00	26,050.00	25,400.00	25,400.00	24,011.85	9,583
2024-01-12	26,800.00	26,800.00	25,850.00	26,050.00	24,626.33	33,414
2024-01-11	26,800.00	26,800.00	26,150.00	26,350.00	24,909.93	39,009
2024-01-10	26,750.00	26,750.00	26,000.00	26,600.00	25,146.27	37,531
2024-01-09	26,200.00	26,600.00	26,200.00	26,550.00	25,099.00	33,502
2024-01-08	26,950.00	27,200.00	26,000.00	26,150.00	24,720.86	58,328
2024-01-05	26,650.00	27,500.00	26,550.00	26,900.00	25,429.87	50,279
2024-01-04	27,400.00	27,450.00	26,350.00	26,500.00	25,051.73	74,923
2024-01-03	27,550.00	28,900.00	27,250.00	27,400.00	25,902.55	98,619
2024-01-02	27,300.00	27,750.00	26,750.00	27,550.00	26,044.35	100,465
2023-12-28	25,350.00	27,150.00	25,000.00	27,000.00	25,524.41	165,222
2023-12-27	25,050.00	25,700.00	25,050.00	25,250.00	23,870.05	55,525
2023-12-26	25,400.00	25,850.00	25,050.00	25,200.00	23,425.73	61,765
2023-12-22	24,550.00	25,300.00	24,450.00	25,150.00	23,379.25	56,646
2023-12-21	24,450.00	25,000.00	24,400.00	24,450.00	22,728.54	24,305
2023-12-20	24,600.00	24,950.00	24,550.00	24,800.00	23,053.90	27,209
2023-12-19	24,150.00	24,750.00	24,100.00	24,650.00	22,914.46	30,032
2023-12-18	24,300.00	24,500.00	24,200.00	24,250.00	22,542.62	25,881
2023-12-15	24,500.00	24,500.00	23,950.00	24,200.00	22,496.14	30,726
2023-12-14	24,150.00	24,600.00	24,150.00	24,350.00	22,635.58	22,627
2023-12-13	24,750.00	24,750.00	24,050.00	24,050.00	22,356.70	43,229
2023-12-12	24,700.00	24,900.00	24,600.00	24,650.00	22,914.46	20,706
2023-12-11	25,050.00	25,050.00	24,600.00	24,700.00	22,960.94	20,475
2023-12-10	24,750.00	24,750.00	24,750.00	24,750.00	23,007.42	0
2023-12-08	24,800.00	25,000.00	24,550.00	24,750.00	23,007.42	26,350
2023-12-07	24,350.00	24,950.00	24,300.00	24,750.00	23,007.42	38,758
2023-12-06	24,750.00	25,100.00	24,200.00	24,250.00	22,542.62	46,694
2023-12-05	23,600.00	24,300.00	23,600.00	24,250.00	22,542.62	29,443
2023-12-04	24,350.00	24,350.00	23,550.00	23,750.00	22,077.82	63,152
2023-12-01	24,100.00	24,550.00	24,100.00	24,250.00	22,542.62	33,969
2023-11-30	25,000.00	25,100.00	24,100.00	24,200.00	22,496.14	88,228
2023-11-29	25,300.00	25,500.00	25,000.00	25,100.00	23,332.77	26,363
2023-11-28	25,100.00	25,450.00	25,050.00	25,250.00	23,472.21	20,988
2023-11-27	25,050.00	25,300.00	25,000.00	25,150.00	23,379.25	17,570
2023-11-24	25,200.00	25,300.00	24,900.00	25,100.00	23,332.77	17,173
2023-11-23	25,250.00	25,400.00	25,100.00	25,150.00	23,379.25	17,872
2023-11-22	25,750.00	25,750.00	25,150.00	25,250.00	23,472.21	32,555
2023-11-21	24,950.00	25,900.00	24,950.00	25,750.00	23,937.01	56,091
2023-11-20	24,700.00	25,100.00	24,500.00	24,900.00	23,146.86	31,749
2023-11-19	24,550.00	24,550.00	24,550.00	24,550.00	22,821.50	0
2023-11-17	24,900.00	24,900.00	24,350.00	24,550.00	22,821.50	20,377
2023-11-16	25,100.00	25,100.00	24,700.00	24,750.00	23,007.42	22,613
2023-11-15	24,800.00	25,150.00	24,700.00	25,000.00	23,239.82	36,659
2023-11-14	24,450.00	24,800.00	24,450.00	24,650.00	22,914.46	18,627
2023-11-13	25,050.00	25,100.00	24,200.00	24,250.00	22,542.62	30,507
2023-11-10	25,050.00	25,300.00	24,700.00	24,900.00	23,146.86	16,277
2023-11-09	25,250.00	25,750.00	24,900.00	25,300.00	23,518.69	27,600
2023-11-08	25,350.00	26,000.00	25,350.00	25,400.00	23,611.65	37,948

← NewerPage 12 of 22 · 1,264 trading daysOlder →

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.