United Pharm historical data
| 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 2 · 120 trading days
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.