United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	25,350.00	26,000.00	25,350.00	25,400.00	23,611.65	37,948
2023-11-07	25,200.00	25,650.00	24,600.00	25,500.00	23,704.61	41,635
2023-11-06	25,000.00	25,300.00	24,750.00	25,050.00	23,286.29	41,821
2023-11-05	24,900.00	24,900.00	24,900.00	24,900.00	23,146.86	0
2023-11-03	24,400.00	25,000.00	24,100.00	24,900.00	23,146.86	30,660
2023-11-02	24,400.00	24,800.00	24,400.00	24,500.00	22,775.02	19,283
2023-11-01	23,950.00	24,850.00	23,800.00	24,350.00	22,635.58	49,775
2023-10-31	23,950.00	23,950.00	23,100.00	23,300.00	21,659.51	30,679
2023-10-30	23,550.00	23,850.00	23,350.00	23,800.00	22,124.30	14,313
2023-10-27	23,300.00	23,950.00	23,200.00	23,550.00	21,891.91	28,219
2023-10-26	22,950.00	23,650.00	22,900.00	23,450.00	21,798.95	23,286
2023-10-25	23,700.00	23,800.00	23,400.00	23,650.00	21,984.87	26,381
2023-10-24	23,750.00	23,750.00	22,900.00	23,650.00	21,984.87	31,517
2023-10-23	22,900.00	23,800.00	22,900.00	23,400.00	21,752.47	25,771
2023-10-22	23,000.00	23,000.00	23,000.00	23,000.00	21,380.63	0
2023-10-20	23,150.00	23,450.00	22,650.00	23,000.00	21,380.63	48,298
2023-10-19	24,350.00	24,400.00	23,350.00	23,400.00	21,752.47	94,578
2023-10-18	25,050.00	25,100.00	24,450.00	24,550.00	22,821.50	34,752
2023-10-17	24,950.00	25,300.00	24,900.00	25,050.00	23,286.29	17,115
2023-10-16	24,900.00	25,000.00	24,600.00	24,950.00	23,193.34	34,816
2023-10-15	25,050.00	25,050.00	25,050.00	25,050.00	23,286.29	0
2023-10-13	25,650.00	25,750.00	24,900.00	25,050.00	23,286.29	31,236
2023-10-12	25,800.00	26,100.00	25,600.00	25,700.00	23,890.53	19,134
2023-10-11	25,300.00	25,850.00	25,300.00	25,800.00	23,983.49	18,929
2023-10-10	25,100.00	25,900.00	25,050.00	25,250.00	23,472.21	42,770
2023-10-06	24,350.00	25,350.00	24,250.00	25,100.00	23,332.77	39,481
2023-10-05	25,600.00	25,800.00	24,450.00	24,500.00	22,775.02	44,668
2023-10-04	26,250.00	26,300.00	25,000.00	25,400.00	23,611.65	61,182
2023-09-27	26,300.00	26,800.00	26,200.00	26,450.00	24,587.72	39,608
2023-09-26	25,600.00	26,600.00	25,600.00	26,300.00	24,448.29	47,721
2023-09-25	26,200.00	26,400.00	25,600.00	26,000.00	24,169.41	32,497
2023-09-24	26,200.00	26,200.00	26,200.00	26,200.00	24,355.33	0
2023-09-22	26,000.00	26,350.00	25,450.00	26,200.00	24,355.33	32,690
2023-09-21	27,150.00	27,500.00	26,350.00	26,350.00	24,494.77	57,432
2023-09-20	28,050.00	28,050.00	27,300.00	27,400.00	25,470.84	38,005
2023-09-19	28,500.00	28,600.00	27,800.00	27,900.00	25,935.63	45,280
2023-09-18	27,650.00	28,800.00	27,550.00	28,600.00	26,586.35	84,075
2023-09-17	27,650.00	27,650.00	27,650.00	27,650.00	25,703.24	0
2023-09-15	27,900.00	28,000.00	27,500.00	27,650.00	25,703.24	29,667
2023-09-14	27,900.00	28,150.00	27,600.00	27,650.00	25,703.24	34,778
2023-09-13	28,250.00	28,800.00	27,400.00	28,100.00	26,121.55	68,787
2023-09-12	28,700.00	28,900.00	27,900.00	28,250.00	26,260.99	68,819
2023-09-11	27,250.00	28,700.00	27,100.00	28,450.00	26,446.91	101,039
2023-09-08	26,750.00	27,200.00	26,500.00	26,950.00	25,052.52	33,480
2023-09-07	27,600.00	27,800.00	26,600.00	26,800.00	24,913.08	67,654
2023-09-06	27,250.00	28,450.00	27,250.00	27,550.00	25,610.28	172,480
2023-09-05	26,800.00	26,950.00	26,200.00	26,650.00	24,773.64	41,483
2023-09-04	27,100.00	27,150.00	26,450.00	26,750.00	24,866.60	43,194
2023-09-01	27,150.00	27,500.00	26,850.00	27,000.00	25,099.00	58,904
2023-08-31	27,050.00	27,400.00	26,850.00	27,250.00	25,331.40	43,128
2023-08-30	27,700.00	27,700.00	26,850.00	27,050.00	25,145.48	51,238
2023-08-29	26,750.00	27,600.00	26,750.00	27,300.00	25,377.88	42,809
2023-08-28	27,200.00	27,200.00	26,250.00	26,800.00	24,913.08	34,885
2023-08-25	27,150.00	27,850.00	26,800.00	26,900.00	25,006.04	59,516
2023-08-24	26,300.00	27,600.00	26,300.00	27,150.00	25,238.44	82,593
2023-08-23	27,100.00	27,550.00	25,650.00	26,300.00	24,448.29	188,528
2023-08-22	27,200.00	27,600.00	26,850.00	27,100.00	25,191.96	99,101
2023-08-21	27,600.00	28,150.00	27,050.00	27,150.00	25,238.44	56,965
2023-08-18	27,200.00	28,200.00	27,200.00	27,850.00	25,889.15	69,265
2023-08-17	28,500.00	28,900.00	27,200.00	27,750.00	25,796.19	128,759

← NewerPage 13 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.