United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 22,550.00 | 22,800.00 | 22,250.00 | 22,550.00 | 20,615.11 | 21,122 |
| 2022-06-27 | 22,400.00 | 22,800.00 | 21,850.00 | 22,800.00 | 20,843.66 | 48,345 |
| 2022-06-24 | 20,550.00 | 22,250.00 | 20,550.00 | 22,150.00 | 20,249.43 | 69,811 |
| 2022-06-23 | 21,600.00 | 21,750.00 | 20,800.00 | 20,850.00 | 19,060.98 | 67,148 |
| 2022-06-22 | 22,550.00 | 23,100.00 | 21,550.00 | 21,650.00 | 19,792.34 | 70,436 |
| 2022-06-21 | 21,900.00 | 22,750.00 | 21,650.00 | 22,700.00 | 20,752.24 | 55,265 |
| 2022-06-20 | 23,550.00 | 23,950.00 | 21,100.00 | 22,050.00 | 20,158.01 | 184,154 |
| 2022-06-17 | 22,850.00 | 23,750.00 | 22,850.00 | 23,650.00 | 21,620.73 | 42,030 |
| 2022-06-16 | 24,000.00 | 24,700.00 | 23,500.00 | 23,700.00 | 21,666.44 | 41,396 |
| 2022-06-15 | 24,100.00 | 24,600.00 | 23,500.00 | 23,750.00 | 21,712.15 | 62,812 |
| 2022-06-14 | 23,500.00 | 24,650.00 | 23,500.00 | 24,500.00 | 22,397.79 | 107,632 |
| 2022-06-13 | 25,700.00 | 25,800.00 | 24,550.00 | 24,550.00 | 22,443.50 | 109,364 |
| 2022-06-10 | 27,050.00 | 27,300.00 | 26,350.00 | 26,500.00 | 24,226.18 | 102,004 |
| 2022-06-09 | 27,550.00 | 27,600.00 | 27,150.00 | 27,350.00 | 25,003.25 | 48,843 |
| 2022-06-08 | 27,550.00 | 28,000.00 | 27,500.00 | 27,750.00 | 25,368.93 | 36,259 |
| 2022-06-07 | 28,050.00 | 28,050.00 | 27,550.00 | 27,600.00 | 25,231.80 | 32,826 |
| 2022-06-03 | 28,150.00 | 28,350.00 | 27,900.00 | 27,900.00 | 25,506.06 | 37,412 |
| 2022-06-02 | 28,100.00 | 28,800.00 | 27,900.00 | 28,000.00 | 25,597.48 | 43,291 |
| 2022-05-31 | 28,000.00 | 28,150.00 | 27,850.00 | 27,850.00 | 25,460.35 | 41,444 |
| 2022-05-30 | 27,750.00 | 28,100.00 | 27,750.00 | 28,000.00 | 25,597.48 | 27,608 |
| 2022-05-27 | 27,750.00 | 28,150.00 | 27,400.00 | 27,700.00 | 25,323.22 | 28,740 |
| 2022-05-26 | 27,500.00 | 28,100.00 | 27,450.00 | 27,650.00 | 25,277.51 | 29,538 |
| 2022-05-25 | 27,600.00 | 27,900.00 | 27,150.00 | 27,500.00 | 25,140.38 | 31,907 |
| 2022-05-24 | 28,400.00 | 28,400.00 | 27,500.00 | 27,500.00 | 25,140.38 | 30,927 |
| 2022-05-23 | 27,600.00 | 28,600.00 | 27,350.00 | 28,300.00 | 25,871.74 | 52,904 |
| 2022-05-20 | 27,050.00 | 27,650.00 | 27,000.00 | 27,400.00 | 25,048.96 | 27,035 |
| 2022-05-19 | 26,950.00 | 27,200.00 | 26,650.00 | 27,050.00 | 24,728.99 | 24,941 |
| 2022-05-18 | 27,700.00 | 28,000.00 | 27,500.00 | 27,600.00 | 25,231.80 | 29,941 |
| 2022-05-17 | 27,050.00 | 27,750.00 | 27,050.00 | 27,600.00 | 25,231.80 | 32,245 |
| 2022-05-16 | 26,800.00 | 29,000.00 | 26,800.00 | 27,350.00 | 25,003.25 | 116,842 |
| 2022-05-13 | 26,400.00 | 27,150.00 | 26,400.00 | 26,750.00 | 24,454.73 | 40,402 |
| 2022-05-12 | 27,200.00 | 27,550.00 | 26,600.00 | 26,600.00 | 24,317.60 | 51,542 |
| 2022-05-11 | 27,100.00 | 27,850.00 | 26,900.00 | 27,550.00 | 25,186.09 | 41,579 |
| 2022-05-10 | 26,800.00 | 27,400.00 | 26,200.00 | 27,300.00 | 24,957.54 | 91,577 |
| 2022-05-09 | 28,050.00 | 28,450.00 | 27,600.00 | 27,600.00 | 25,231.80 | 65,380 |
| 2022-05-06 | 29,050.00 | 29,050.00 | 28,500.00 | 28,550.00 | 26,100.29 | 43,241 |
| 2022-05-05 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 26,877.35 | 0 |
| 2022-05-04 | 30,100.00 | 30,200.00 | 29,400.00 | 29,400.00 | 26,877.35 | 42,450 |
| 2022-05-03 | 29,800.00 | 30,250.00 | 29,800.00 | 30,100.00 | 27,517.29 | 56,428 |
| 2022-05-02 | 29,550.00 | 30,050.00 | 29,500.00 | 29,800.00 | 27,243.03 | 73,618 |
| 2022-05-01 | 29,550.00 | 29,550.00 | 29,550.00 | 29,550.00 | 27,014.48 | 0 |
| 2022-04-29 | 28,700.00 | 29,600.00 | 28,550.00 | 29,550.00 | 27,014.48 | 73,319 |
| 2022-04-28 | 28,550.00 | 28,700.00 | 28,100.00 | 28,650.00 | 26,191.70 | 62,727 |
| 2022-04-27 | 28,250.00 | 28,900.00 | 28,200.00 | 28,350.00 | 25,917.45 | 85,476 |
| 2022-04-26 | 29,000.00 | 29,300.00 | 28,750.00 | 29,050.00 | 26,557.38 | 64,380 |
| 2022-04-25 | 29,750.00 | 29,750.00 | 28,400.00 | 28,600.00 | 26,146.00 | 202,455 |
| 2022-04-24 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 27,654.42 | 0 |
| 2022-04-22 | 30,500.00 | 30,850.00 | 29,950.00 | 30,250.00 | 27,654.42 | 100,660 |
| 2022-04-21 | 31,150.00 | 31,150.00 | 30,500.00 | 30,600.00 | 27,974.39 | 86,020 |
| 2022-04-20 | 31,100.00 | 31,350.00 | 30,750.00 | 30,850.00 | 28,202.94 | 63,085 |
| 2022-04-19 | 30,900.00 | 31,250.00 | 30,800.00 | 30,800.00 | 28,157.23 | 83,522 |
| 2022-04-18 | 31,950.00 | 31,950.00 | 30,800.00 | 30,800.00 | 28,157.23 | 107,372 |
| 2022-04-17 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 28,980.00 | 0 |
| 2022-04-15 | 32,150.00 | 32,250.00 | 31,600.00 | 31,700.00 | 28,980.00 | 87,408 |
| 2022-04-14 | 31,000.00 | 32,250.00 | 30,900.00 | 32,150.00 | 29,391.39 | 207,591 |
| 2022-04-13 | 31,150.00 | 31,300.00 | 30,300.00 | 31,000.00 | 28,340.06 | 232,176 |
| 2022-04-12 | 31,700.00 | 31,900.00 | 31,150.00 | 31,150.00 | 28,477.19 | 134,247 |
| 2022-04-11 | 31,600.00 | 32,300.00 | 30,800.00 | 31,850.00 | 29,117.13 | 225,750 |
| 2022-04-10 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 29,117.13 | 0 |
| 2022-04-08 | 31,800.00 | 32,550.00 | 31,800.00 | 31,850.00 | 29,117.13 | 252,892 |
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.