United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	22,050.00	22,450.00	22,050.00	22,300.00	20,386.56	28,211
2022-09-19	22,500.00	22,650.00	22,050.00	22,050.00	20,158.01	26,901
2022-09-16	23,050.00	23,050.00	22,500.00	22,500.00	20,569.40	59,085
2022-09-15	23,750.00	23,750.00	23,250.00	23,400.00	21,392.18	33,721
2022-09-14	23,150.00	23,650.00	23,150.00	23,550.00	21,529.31	15,833
2022-09-13	23,750.00	24,200.00	23,750.00	24,100.00	22,032.11	14,477
2022-09-08	23,600.00	23,900.00	23,550.00	23,550.00	21,529.31	20,320
2022-09-07	23,900.00	23,900.00	23,450.00	23,450.00	21,437.89	35,194
2022-09-06	23,400.00	24,100.00	23,400.00	23,950.00	21,894.99	18,875
2022-09-05	23,550.00	23,750.00	23,400.00	23,500.00	21,483.60	40,774
2022-09-02	24,150.00	24,450.00	23,650.00	23,700.00	21,666.44	25,083
2022-09-01	24,600.00	24,750.00	24,000.00	24,150.00	22,077.82	23,507
2022-08-31	24,100.00	24,850.00	23,850.00	24,650.00	22,534.92	39,097
2022-08-30	23,350.00	24,300.00	23,350.00	24,100.00	22,032.11	34,183
2022-08-29	23,250.00	23,650.00	23,200.00	23,350.00	21,346.47	47,410
2022-08-28	24,050.00	24,050.00	24,050.00	24,050.00	21,986.40	0
2022-08-26	24,300.00	24,650.00	24,050.00	24,050.00	21,986.40	50,638
2022-08-25	24,000.00	24,300.00	23,750.00	24,300.00	22,214.95	14,837
2022-08-24	23,900.00	24,400.00	23,400.00	23,900.00	21,849.28	55,260
2022-08-23	24,100.00	24,450.00	23,800.00	24,050.00	21,986.40	39,613
2022-08-22	25,100.00	25,100.00	24,300.00	24,400.00	22,306.37	37,801
2022-08-19	25,550.00	25,550.00	25,200.00	25,200.00	23,037.73	21,852
2022-08-18	26,000.00	26,000.00	25,200.00	25,550.00	23,357.70	25,443
2022-08-17	26,150.00	26,250.00	25,700.00	25,700.00	23,494.83	26,057
2022-08-16	26,200.00	26,350.00	26,050.00	26,150.00	23,906.22	26,595
2022-08-12	25,950.00	26,450.00	25,850.00	26,250.00	23,997.64	34,153
2022-08-11	25,550.00	26,150.00	25,550.00	26,100.00	23,860.51	37,523
2022-08-10	25,700.00	25,800.00	25,350.00	25,350.00	23,174.86	29,502
2022-08-09	26,050.00	26,050.00	25,550.00	25,800.00	23,586.25	42,265
2022-08-08	26,750.00	26,750.00	25,850.00	26,150.00	23,906.22	52,913
2022-08-05	26,000.00	26,450.00	25,600.00	26,350.00	24,089.05	98,895
2022-08-04	26,250.00	26,650.00	25,550.00	25,750.00	23,540.54	88,789
2022-08-03	26,100.00	26,100.00	25,700.00	26,000.00	23,769.09	18,381
2022-08-02	26,300.00	26,300.00	25,300.00	26,000.00	23,769.09	41,331
2022-08-01	25,500.00	26,000.00	25,350.00	26,000.00	23,769.09	28,167
2022-07-29	25,900.00	26,350.00	25,600.00	25,650.00	23,449.12	44,765
2022-07-28	26,600.00	26,850.00	26,100.00	26,100.00	23,860.51	59,982
2022-07-27	25,100.00	26,100.00	25,050.00	26,100.00	23,860.51	54,614
2022-07-26	25,300.00	25,650.00	25,050.00	25,200.00	23,037.73	46,184
2022-07-25	25,450.00	25,650.00	24,950.00	25,550.00	23,357.70	40,306
2022-07-24	25,600.00	25,600.00	25,600.00	25,600.00	23,403.41	0
2022-07-22	26,300.00	26,700.00	25,600.00	25,600.00	23,403.41	71,173
2022-07-21	27,400.00	27,950.00	26,050.00	26,400.00	24,134.76	131,967
2022-07-20	26,550.00	28,000.00	26,100.00	27,600.00	25,231.80	191,793
2022-07-19	25,350.00	26,400.00	25,150.00	26,250.00	23,997.64	71,494
2022-07-18	25,400.00	25,850.00	24,950.00	25,450.00	23,266.28	99,244
2022-07-15	25,000.00	25,200.00	24,300.00	24,600.00	22,489.21	63,821
2022-07-14	24,100.00	25,500.00	23,800.00	24,900.00	22,763.47	81,333
2022-07-13	24,750.00	24,800.00	23,700.00	24,200.00	22,123.53	54,051
2022-07-12	24,400.00	24,850.00	24,000.00	24,400.00	22,306.37	65,906
2022-07-11	23,750.00	24,650.00	23,750.00	24,150.00	22,077.82	69,168
2022-07-08	23,100.00	23,700.00	22,900.00	23,550.00	21,529.31	51,259
2022-07-07	22,400.00	22,900.00	22,300.00	22,850.00	20,889.37	22,446
2022-07-06	22,250.00	23,000.00	21,900.00	22,450.00	20,523.69	58,728
2022-07-05	21,100.00	22,300.00	21,050.00	22,150.00	20,249.43	59,918
2022-07-04	21,300.00	21,550.00	20,850.00	21,050.00	19,243.82	25,017
2022-07-03	21,300.00	21,300.00	21,300.00	21,300.00	19,472.37	0
2022-07-01	22,000.00	22,300.00	21,200.00	21,300.00	19,472.37	34,560
2022-06-30	22,050.00	22,350.00	21,500.00	22,100.00	20,203.72	27,211
2022-06-29	22,000.00	22,450.00	21,900.00	22,100.00	20,203.72	26,921

← NewerPage 18 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.