United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	22,850.00	22,950.00	22,550.00	22,600.00	21,008.79	42,224
2023-05-26	23,000.00	23,250.00	22,800.00	22,850.00	21,241.19	18,386
2023-05-25	22,950.00	23,100.00	22,800.00	23,000.00	21,380.63	22,002
2023-05-24	23,250.00	23,700.00	23,000.00	23,000.00	21,380.63	35,222
2023-05-23	23,100.00	23,450.00	22,950.00	23,350.00	21,705.99	41,228
2023-05-22	22,900.00	23,350.00	22,800.00	23,050.00	21,427.11	62,047
2023-05-19	22,850.00	23,000.00	22,750.00	22,950.00	21,334.15	30,697
2023-05-18	22,900.00	23,050.00	22,600.00	22,850.00	21,241.19	35,771
2023-05-17	22,600.00	22,950.00	22,550.00	22,900.00	21,287.67	27,462
2023-05-16	22,800.00	23,100.00	22,700.00	22,700.00	21,101.75	40,221
2023-05-15	22,500.00	22,800.00	22,350.00	22,750.00	21,148.23	29,176
2023-05-12	22,450.00	22,700.00	22,200.00	22,450.00	20,869.35	52,308
2023-05-11	23,150.00	23,350.00	22,500.00	22,500.00	20,915.83	43,691
2023-05-10	23,650.00	23,850.00	23,050.00	23,100.00	21,473.59	46,980
2023-05-09	23,200.00	24,100.00	23,200.00	23,950.00	22,263.74	113,004
2023-05-08	22,950.00	23,300.00	22,800.00	23,300.00	21,659.51	61,415
2023-05-04	21,950.00	23,300.00	21,950.00	22,950.00	21,334.15	139,394
2023-05-03	22,100.00	22,400.00	21,800.00	22,100.00	20,544.00	40,004
2023-05-02	21,450.00	22,150.00	21,350.00	22,100.00	20,544.00	38,868
2023-04-28	21,700.00	21,700.00	21,200.00	21,500.00	19,986.24	37,741
2023-04-27	21,750.00	21,800.00	21,250.00	21,600.00	20,079.20	30,894
2023-04-26	20,950.00	22,000.00	20,900.00	21,950.00	20,404.56	50,725
2023-04-25	21,300.00	21,500.00	21,050.00	21,150.00	19,660.88	31,194
2023-04-24	21,450.00	21,550.00	21,150.00	21,450.00	19,939.76	32,180
2023-04-21	21,700.00	21,700.00	21,350.00	21,400.00	19,893.28	25,926
2023-04-20	22,050.00	22,150.00	21,550.00	21,700.00	20,172.16	49,307
2023-04-19	22,050.00	22,400.00	22,000.00	22,150.00	20,590.48	27,196
2023-04-18	22,200.00	22,500.00	21,950.00	22,100.00	20,544.00	40,075
2023-04-17	22,400.00	22,550.00	22,100.00	22,200.00	20,636.96	46,097
2023-04-14	22,500.00	22,950.00	22,300.00	22,500.00	20,915.83	130,175
2023-04-13	22,300.00	22,500.00	21,950.00	22,350.00	20,776.39	54,757
2023-04-12	22,200.00	22,250.00	21,650.00	22,200.00	20,636.96	41,292
2023-04-11	21,350.00	22,050.00	21,200.00	22,000.00	20,451.04	56,661
2023-04-10	21,850.00	21,850.00	21,150.00	21,250.00	19,753.84	43,909
2023-04-07	22,300.00	22,300.00	21,650.00	21,800.00	20,265.12	32,752
2023-04-06	22,450.00	22,450.00	21,750.00	21,900.00	20,358.08	41,392
2023-04-05	21,800.00	22,450.00	21,650.00	22,300.00	20,729.92	87,342
2023-04-04	20,750.00	21,800.00	20,750.00	21,800.00	20,265.12	78,629
2023-04-03	21,050.00	21,200.00	20,700.00	20,800.00	19,335.53	39,735
2023-03-31	21,000.00	21,100.00	20,700.00	20,850.00	19,382.01	44,332
2023-03-30	21,000.00	21,250.00	20,850.00	21,000.00	19,521.44	29,451
2023-03-29	21,100.00	21,200.00	20,850.00	21,050.00	19,567.92	29,497
2023-03-28	20,800.00	21,050.00	20,750.00	20,950.00	19,474.97	17,493
2023-03-27	20,650.00	20,950.00	20,400.00	20,700.00	19,242.57	29,629
2023-03-24	20,450.00	20,850.00	20,400.00	20,500.00	19,056.65	29,310
2023-03-23	20,700.00	20,750.00	20,150.00	20,450.00	19,010.17	49,234
2023-03-22	21,300.00	21,300.00	20,500.00	20,700.00	19,242.57	63,952
2023-03-21	21,200.00	21,600.00	21,150.00	21,150.00	19,660.88	20,607
2023-03-20	21,400.00	21,700.00	21,200.00	21,350.00	19,846.80	22,895
2023-03-19	21,300.00	21,300.00	21,300.00	21,300.00	19,800.32	0
2023-03-17	21,000.00	21,400.00	20,750.00	21,300.00	19,800.32	34,223
2023-03-16	20,700.00	20,950.00	20,450.00	20,700.00	19,242.57	49,325
2023-03-15	21,300.00	21,350.00	21,000.00	21,100.00	19,614.40	27,906
2023-03-14	21,450.00	21,650.00	20,900.00	20,950.00	19,474.97	64,439
2023-03-13	21,550.00	22,050.00	21,200.00	21,750.00	20,218.64	48,500
2023-03-12	21,750.00	21,750.00	21,750.00	21,750.00	20,218.64	0
2023-03-10	21,900.00	22,200.00	21,700.00	21,750.00	20,218.64	44,605
2023-03-09	22,400.00	22,500.00	21,900.00	22,100.00	20,544.00	85,350
2023-03-08	22,750.00	22,850.00	22,250.00	22,400.00	20,822.87	55,993
2023-03-07	22,900.00	23,000.00	22,650.00	22,900.00	21,287.67	52,315

← NewerPage 15 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.