United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	29,050.00	29,400.00	28,700.00	28,950.00	26,911.71	77,377
2023-08-15	29,450.00	29,450.00	29,450.00	29,450.00	27,376.50	0
2023-08-14	30,300.00	30,350.00	28,650.00	29,450.00	27,376.50	71,620
2023-08-13	29,800.00	29,800.00	29,800.00	29,800.00	27,701.86	0
2023-08-11	29,550.00	30,450.00	28,800.00	29,800.00	27,701.86	101,953
2023-08-10	29,250.00	29,900.00	28,450.00	29,550.00	27,469.46	105,453
2023-08-09	28,450.00	30,600.00	28,300.00	29,250.00	27,190.58	216,773
2023-08-08	29,000.00	29,400.00	28,400.00	28,400.00	26,400.43	77,254
2023-08-07	28,850.00	29,700.00	28,250.00	29,000.00	26,958.19	138,390
2023-08-06	28,850.00	28,850.00	28,850.00	28,850.00	26,818.75	0
2023-08-04	29,250.00	29,650.00	28,200.00	28,850.00	26,818.75	166,443
2023-08-03	26,800.00	29,450.00	26,600.00	29,150.00	27,097.62	355,250
2023-08-02	27,450.00	27,450.00	26,200.00	26,750.00	24,866.60	115,246
2023-08-01	27,600.00	28,100.00	26,850.00	27,500.00	25,563.80	84,331
2023-07-31	27,650.00	28,500.00	26,600.00	27,200.00	25,284.92	74,188
2023-07-28	27,050.00	28,500.00	26,850.00	27,400.00	25,470.84	158,123
2023-07-27	25,100.00	27,400.00	25,100.00	27,200.00	25,284.92	152,936
2023-07-26	26,450.00	26,550.00	25,050.00	25,100.00	23,332.77	234,714
2023-07-25	27,900.00	28,300.00	26,400.00	26,400.00	24,541.24	169,433
2023-07-24	28,150.00	28,650.00	27,400.00	28,200.00	26,214.51	179,773
2023-07-23	27,900.00	27,900.00	27,900.00	27,900.00	25,935.63	0
2023-07-21	26,200.00	28,350.00	26,150.00	27,900.00	25,935.63	297,993
2023-07-20	26,700.00	26,750.00	25,750.00	26,250.00	24,401.81	104,968
2023-07-19	26,750.00	26,800.00	26,000.00	26,550.00	24,680.68	134,972
2023-07-18	24,800.00	26,650.00	24,750.00	26,650.00	24,773.64	432,745
2023-07-17	25,100.00	25,200.00	24,450.00	24,650.00	22,914.46	75,842
2023-07-16	25,000.00	25,000.00	25,000.00	25,000.00	23,239.82	0
2023-07-14	23,650.00	25,650.00	23,600.00	25,000.00	23,239.82	421,575
2023-07-13	23,600.00	24,150.00	23,500.00	23,700.00	22,031.34	43,738
2023-07-12	22,950.00	23,750.00	22,800.00	23,600.00	21,938.39	46,780
2023-07-11	22,950.00	23,550.00	22,700.00	22,850.00	21,241.19	62,343
2023-07-10	22,900.00	23,300.00	22,750.00	22,900.00	21,287.67	43,606
2023-07-07	23,500.00	23,700.00	22,850.00	23,000.00	21,380.63	65,469
2023-07-06	24,300.00	24,450.00	23,500.00	23,700.00	22,031.34	58,665
2023-07-05	23,900.00	24,850.00	23,900.00	24,300.00	22,589.10	60,914
2023-07-04	24,250.00	24,250.00	23,550.00	23,900.00	22,217.26	46,440
2023-07-03	24,250.00	24,250.00	23,800.00	24,050.00	22,356.70	48,712
2023-06-30	23,900.00	24,150.00	23,500.00	23,900.00	22,217.26	30,892
2023-06-29	24,250.00	24,550.00	23,500.00	23,950.00	22,263.74	91,043
2023-06-28	24,750.00	25,000.00	24,500.00	24,650.00	22,914.46	46,252
2023-06-27	24,750.00	25,300.00	24,400.00	24,650.00	22,914.46	75,669
2023-06-26	23,850.00	25,150.00	23,800.00	24,750.00	23,007.42	168,456
2023-06-23	23,350.00	23,850.00	23,300.00	23,600.00	21,938.39	45,233
2023-06-22	23,050.00	23,900.00	23,050.00	23,350.00	21,705.99	78,160
2023-06-21	23,900.00	26,000.00	23,050.00	23,100.00	21,473.59	453,460
2023-06-20	22,750.00	24,100.00	22,700.00	23,900.00	22,217.26	200,532
2023-06-19	22,250.00	22,850.00	22,150.00	22,750.00	21,148.23	76,895
2023-06-18	22,150.00	22,150.00	22,150.00	22,150.00	20,590.48	0
2023-06-16	21,550.00	22,150.00	21,550.00	22,150.00	20,590.48	38,392
2023-06-15	21,850.00	22,000.00	21,500.00	21,600.00	20,079.20	55,190
2023-06-14	22,700.00	22,700.00	21,800.00	21,950.00	20,404.56	109,368
2023-06-13	22,850.00	23,000.00	22,700.00	22,700.00	21,101.75	33,856
2023-06-12	22,450.00	22,850.00	22,300.00	22,800.00	21,194.71	38,409
2023-06-09	22,650.00	22,700.00	22,450.00	22,450.00	20,869.35	30,253
2023-06-08	22,700.00	22,800.00	22,500.00	22,550.00	20,962.31	22,371
2023-06-07	22,600.00	22,800.00	22,600.00	22,750.00	21,148.23	20,192
2023-06-05	22,650.00	22,900.00	22,500.00	22,650.00	21,055.27	35,444
2023-06-02	22,650.00	22,750.00	22,550.00	22,600.00	21,008.79	23,582
2023-06-01	22,550.00	22,700.00	22,450.00	22,600.00	21,008.79	30,844
2023-05-31	22,550.00	22,800.00	22,550.00	22,550.00	20,962.31	20,278

← NewerPage 14 of 22 · 1,268 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.