United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-11	23,750.00	23,750.00	23,750.00	23,750.00	21,712.15	0
2022-12-09	23,750.00	24,050.00	23,650.00	23,750.00	21,712.15	45,358
2022-12-08	23,600.00	23,850.00	23,350.00	23,750.00	21,712.15	46,674
2022-12-07	23,500.00	23,850.00	23,200.00	23,550.00	21,529.31	41,576
2022-12-06	23,500.00	23,850.00	23,300.00	23,500.00	21,483.60	27,589
2022-12-05	23,600.00	24,100.00	23,500.00	23,750.00	21,712.15	46,922
2022-12-02	23,300.00	23,750.00	23,250.00	23,600.00	21,575.02	39,932
2022-12-01	23,400.00	23,650.00	23,200.00	23,500.00	21,483.60	52,130
2022-11-30	23,500.00	23,550.00	22,850.00	23,000.00	21,026.50	155,366
2022-11-29	22,200.00	23,600.00	22,200.00	23,500.00	21,483.60	88,858
2022-11-28	23,100.00	23,100.00	22,400.00	22,400.00	20,477.98	84,436
2022-11-25	23,800.00	23,950.00	23,150.00	23,250.00	21,255.05	96,895
2022-11-24	23,750.00	24,750.00	23,600.00	24,000.00	21,940.70	74,611
2022-11-23	23,700.00	24,050.00	23,450.00	23,600.00	21,575.02	49,371
2022-11-22	24,000.00	24,050.00	23,350.00	23,650.00	21,620.73	63,279
2022-11-21	24,700.00	24,800.00	23,700.00	23,900.00	21,849.28	54,038
2022-11-18	25,300.00	25,400.00	24,600.00	24,600.00	22,489.21	53,160
2022-11-17	26,200.00	26,200.00	25,000.00	25,200.00	23,037.73	63,091
2022-11-16	26,250.00	26,500.00	25,900.00	26,050.00	23,814.80	70,653
2022-11-15	26,000.00	26,650.00	25,950.00	26,100.00	23,860.51	105,660
2022-11-14	25,200.00	26,150.00	24,700.00	25,600.00	23,403.41	142,310
2022-11-11	24,900.00	25,050.00	24,400.00	24,500.00	22,397.79	58,360
2022-11-10	24,450.00	24,950.00	24,200.00	24,350.00	22,260.66	22,468
2022-11-09	24,750.00	25,050.00	24,600.00	24,600.00	22,489.21	35,631
2022-11-08	24,200.00	24,700.00	24,200.00	24,600.00	22,489.21	29,885
2022-11-07	24,550.00	24,750.00	24,200.00	24,300.00	22,214.95	34,026
2022-11-06	24,500.00	24,500.00	24,500.00	24,500.00	22,397.79	0
2022-11-04	24,800.00	24,800.00	24,250.00	24,500.00	22,397.79	19,424
2022-11-03	24,200.00	24,950.00	24,200.00	24,600.00	22,489.21	33,324
2022-11-02	24,300.00	25,150.00	23,950.00	24,750.00	22,626.34	76,803
2022-11-01	23,600.00	24,100.00	23,550.00	23,700.00	21,666.44	39,706
2022-10-31	23,450.00	23,900.00	23,350.00	23,800.00	21,757.86	22,204
2022-10-28	23,950.00	24,200.00	23,350.00	23,350.00	21,346.47	32,698
2022-10-27	24,250.00	24,800.00	24,000.00	24,000.00	21,940.70	37,084
2022-10-26	24,150.00	24,800.00	23,700.00	24,250.00	22,169.24	105,067
2022-10-25	23,050.00	24,050.00	23,050.00	23,650.00	21,620.73	60,514
2022-10-24	23,150.00	23,650.00	22,900.00	22,950.00	20,980.79	37,291
2022-10-21	24,050.00	24,300.00	22,700.00	22,850.00	20,889.37	77,055
2022-10-20	23,500.00	24,300.00	23,100.00	24,050.00	21,986.40	57,359
2022-10-19	23,650.00	23,900.00	23,200.00	23,350.00	21,346.47	42,625
2022-10-18	22,850.00	23,650.00	22,700.00	23,650.00	21,620.73	75,198
2022-10-17	21,750.00	22,750.00	21,750.00	22,500.00	20,569.40	53,974
2022-10-14	21,000.00	22,250.00	21,000.00	22,050.00	20,158.01	138,831
2022-10-13	21,050.00	21,550.00	20,450.00	20,700.00	18,923.85	143,076
2022-10-12	23,450.00	23,450.00	21,150.00	21,250.00	19,426.66	363,694
2022-10-11	25,250.00	25,350.00	23,450.00	23,500.00	21,483.60	266,335
2022-10-10	25,950.00	25,950.00	25,950.00	25,950.00	23,723.38	0
2022-10-07	26,100.00	28,700.00	25,600.00	25,950.00	23,723.38	841,098
2022-10-06	27,550.00	27,600.00	26,150.00	26,300.00	24,043.35	274,495
2022-10-05	26,300.00	27,500.00	25,450.00	26,900.00	24,591.86	692,432
2022-10-04	23,550.00	26,750.00	23,100.00	26,700.00	24,409.02	743,442
2022-10-03	23,450.00	23,450.00	23,450.00	23,450.00	21,437.89	0
2022-09-30	23,900.00	24,650.00	22,500.00	23,450.00	21,437.89	379,552
2022-09-29	22,250.00	23,700.00	21,900.00	23,300.00	21,300.76	244,250
2022-09-28	20,200.00	21,750.00	20,200.00	21,550.00	19,700.92	92,352
2022-09-27	20,000.00	20,600.00	20,000.00	20,400.00	18,649.59	56,009
2022-09-26	21,750.00	22,000.00	20,450.00	20,450.00	18,695.30	80,159
2022-09-23	22,250.00	23,100.00	22,250.00	22,350.00	20,432.27	48,431
2022-09-22	21,900.00	22,650.00	21,900.00	22,450.00	20,523.69	37,833
2022-09-21	21,850.00	22,400.00	21,850.00	22,400.00	20,477.98	23,702

← NewerPage 17 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.