United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	17,970.00	17,970.00	17,470.00	17,580.00	17,580.00	19,285
2026-07-15	17,450.00	17,940.00	17,450.00	17,770.00	17,770.00	22,506
2026-07-14	17,200.00	17,600.00	17,200.00	17,440.00	17,440.00	55,365
2026-07-13	17,830.00	17,990.00	17,290.00	17,390.00	17,390.00	32,172
2026-07-10	17,210.00	17,890.00	17,210.00	17,730.00	17,730.00	32,271
2026-07-09	17,080.00	17,260.00	16,900.00	17,160.00	17,160.00	32,731
2026-07-08	17,400.00	17,510.00	16,980.00	17,210.00	17,210.00	33,946
2026-07-07	17,610.00	17,710.00	17,160.00	17,410.00	17,410.00	39,238
2026-07-06	17,360.00	17,610.00	17,360.00	17,450.00	17,450.00	9,695
2026-07-03	17,490.00	17,680.00	17,130.00	17,400.00	17,400.00	30,724
2026-07-02	17,580.00	17,850.00	17,360.00	17,520.00	17,520.00	25,559
2026-07-01	17,460.00	17,650.00	17,230.00	17,550.00	17,550.00	15,164
2026-06-30	17,790.00	17,870.00	17,270.00	17,450.00	17,450.00	31,386
2026-06-29	16,600.00	17,790.00	16,600.00	17,790.00	17,790.00	32,183
2026-06-26	17,130.00	17,130.00	16,460.00	16,600.00	16,600.00	90,201
2026-06-25	17,200.00	17,470.00	16,980.00	17,050.00	17,050.00	32,963
2026-06-24	17,010.00	17,270.00	16,910.00	17,130.00	17,130.00	31,078
2026-06-23	17,530.00	18,040.00	17,000.00	17,010.00	17,010.00	55,239
2026-06-22	17,890.00	17,900.00	17,530.00	17,600.00	17,600.00	12,240
2026-06-19	18,390.00	18,390.00	17,650.00	17,720.00	17,720.00	32,410
2026-06-18	18,670.00	18,670.00	18,200.00	18,210.00	18,210.00	12,126
2026-06-17	18,730.00	18,740.00	18,480.00	18,590.00	18,590.00	15,228
2026-06-16	18,700.00	18,800.00	18,490.00	18,640.00	18,640.00	8,051
2026-06-15	18,680.00	18,870.00	18,590.00	18,650.00	18,650.00	13,706
2026-06-12	18,410.00	18,730.00	18,400.00	18,500.00	18,500.00	23,939
2026-06-11	18,010.00	18,330.00	17,850.00	18,250.00	18,250.00	20,083
2026-06-10	18,130.00	18,130.00	17,800.00	18,080.00	18,080.00	15,692
2026-06-09	17,500.00	18,270.00	17,500.00	18,110.00	18,110.00	26,385
2026-06-08	17,770.00	17,780.00	17,400.00	17,500.00	17,500.00	41,613
2026-06-05	18,040.00	18,170.00	17,870.00	18,000.00	18,000.00	25,224
2026-06-04	18,100.00	18,240.00	18,000.00	18,020.00	18,020.00	16,372
2026-06-02	18,170.00	18,500.00	17,910.00	18,100.00	18,100.00	26,661
2026-06-01	18,700.00	18,700.00	17,770.00	18,180.00	18,180.00	42,021
2026-05-29	18,750.00	18,910.00	18,470.00	18,550.00	18,550.00	35,079
2026-05-28	18,950.00	19,050.00	18,420.00	18,650.00	18,650.00	35,411
2026-05-27	19,260.00	19,260.00	18,860.00	18,910.00	18,910.00	30,819
2026-05-26	19,510.00	19,650.00	19,070.00	19,090.00	19,090.00	89,916
2026-05-22	19,050.00	19,580.00	19,050.00	19,470.00	19,470.00	18,559
2026-05-21	19,040.00	19,360.00	19,020.00	19,030.00	19,030.00	26,684
2026-05-20	19,490.00	19,490.00	18,950.00	19,010.00	19,010.00	29,369
2026-05-19	19,520.00	19,630.00	19,380.00	19,450.00	19,450.00	26,973
2026-05-18	19,600.00	19,610.00	19,210.00	19,400.00	19,400.00	28,055
2026-05-15	19,880.00	19,920.00	19,500.00	19,740.00	19,740.00	51,445
2026-05-14	19,300.00	19,860.00	19,300.00	19,850.00	19,850.00	20,977
2026-05-13	19,410.00	19,610.00	19,230.00	19,290.00	19,290.00	31,379
2026-05-12	19,660.00	19,660.00	19,150.00	19,420.00	19,420.00	64,004
2026-05-11	20,100.00	20,100.00	19,570.00	19,600.00	19,600.00	43,580
2026-05-08	19,900.00	19,940.00	19,760.00	19,920.00	19,920.00	29,835
2026-05-07	19,830.00	19,930.00	19,700.00	19,850.00	19,850.00	28,601
2026-05-06	20,150.00	20,150.00	19,700.00	19,720.00	19,720.00	77,702
2026-05-04	20,100.00	20,250.00	20,000.00	20,050.00	20,050.00	29,590
2026-04-30	20,550.00	20,550.00	20,200.00	20,200.00	20,200.00	18,529
2026-04-29	20,450.00	20,600.00	20,250.00	20,550.00	20,550.00	18,041
2026-04-28	20,300.00	20,600.00	20,200.00	20,450.00	20,450.00	15,945
2026-04-27	20,450.00	20,600.00	20,200.00	20,200.00	20,200.00	28,642
2026-04-24	20,350.00	20,500.00	20,250.00	20,450.00	20,450.00	12,570
2026-04-23	20,650.00	20,700.00	20,050.00	20,300.00	20,300.00	29,268
2026-04-22	20,700.00	20,750.00	20,350.00	20,500.00	20,500.00	23,602
2026-04-21	21,000.00	21,100.00	20,500.00	20,700.00	20,700.00	29,063
2026-04-20	21,350.00	21,400.00	20,850.00	21,000.00	21,000.00	30,042

← NewerPage 2 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.