United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	31,500.00	32,850.00	31,450.00	31,700.00	28,980.00	534,221
2022-04-06	32,000.00	34,800.00	30,450.00	32,200.00	29,437.10	3,839,377
2022-04-05	43,050.00	43,150.00	30,450.00	30,450.00	27,837.26	1,660,195
2022-04-04	42,400.00	43,500.00	42,300.00	43,450.00	39,721.80	150,881
2022-04-01	44,400.00	44,550.00	42,300.00	43,650.00	39,904.64	427,238
2022-03-31	44,750.00	44,750.00	44,350.00	44,400.00	40,590.29	55,126
2022-03-30	44,600.00	44,900.00	44,450.00	44,600.00	40,773.13	202,545
2022-03-29	44,750.00	45,000.00	44,450.00	44,500.00	40,681.71	61,494
2022-03-28	44,950.00	45,200.00	44,600.00	44,900.00	41,047.38	159,041
2022-03-25	44,950.00	45,500.00	44,800.00	45,200.00	41,321.64	93,993
2022-03-24	44,800.00	45,500.00	44,750.00	45,000.00	41,138.80	69,020
2022-03-23	44,800.00	45,050.00	44,650.00	44,850.00	41,001.67	70,614
2022-03-22	45,100.00	45,150.00	44,750.00	44,950.00	41,093.09	54,531
2022-03-21	45,200.00	45,200.00	45,200.00	45,200.00	41,321.64	0
2022-03-18	45,350.00	45,350.00	44,750.00	45,200.00	41,321.64	65,616
2022-03-17	45,400.00	45,400.00	45,400.00	45,400.00	41,504.48	0
2022-03-16	45,400.00	45,400.00	45,400.00	45,400.00	41,504.48	0
2022-03-15	45,400.00	45,400.00	45,400.00	45,400.00	41,504.48	0
2022-03-14	45,300.00	45,500.00	44,800.00	45,400.00	41,504.48	79,716
2022-03-11	45,350.00	45,650.00	45,300.00	45,350.00	41,458.77	48,111
2022-03-10	45,500.00	45,500.00	45,500.00	45,500.00	41,595.90	0
2022-03-08	45,300.00	46,150.00	45,300.00	45,500.00	41,595.90	86,248
2022-03-07	45,650.00	45,650.00	45,300.00	45,500.00	41,595.90	76,244
2022-03-06	45,800.00	45,800.00	45,800.00	45,800.00	41,870.16	0
2022-03-04	45,600.00	45,600.00	45,600.00	45,600.00	41,687.32	0
2022-03-03	45,500.00	45,800.00	45,300.00	45,600.00	41,687.32	72,677
2022-03-02	45,800.00	46,100.00	45,450.00	45,450.00	41,550.19	47,724
2022-02-28	45,500.00	45,500.00	45,500.00	45,500.00	41,595.90	0
2022-02-27	45,500.00	45,500.00	45,500.00	45,500.00	41,595.90	0
2022-02-25	45,600.00	46,050.00	45,350.00	45,500.00	41,595.90	80,688
2022-02-24	45,400.00	45,650.00	45,100.00	45,350.00	41,458.77	128,122
2022-02-23	45,850.00	45,850.00	45,850.00	45,850.00	41,915.87	0
2022-02-22	45,850.00	45,850.00	45,850.00	45,850.00	41,915.87	0
2022-02-21	45,850.00	45,850.00	45,850.00	45,850.00	41,915.87	0
2022-02-20	45,850.00	45,850.00	45,850.00	45,850.00	41,915.87	0
2022-02-18	45,700.00	46,100.00	45,500.00	45,850.00	41,915.87	42,501
2022-02-17	46,250.00	47,150.00	45,550.00	46,100.00	42,144.42	162,905
2022-02-16	45,650.00	46,450.00	45,650.00	45,800.00	41,870.16	58,675
2022-02-15	45,400.00	46,350.00	45,250.00	45,500.00	41,595.90	60,936
2022-02-14	45,450.00	45,850.00	45,300.00	45,700.00	41,778.74	111,121
2022-02-11	45,700.00	46,200.00	45,600.00	45,650.00	41,733.03	61,588
2022-02-10	46,850.00	46,850.00	45,800.00	46,000.00	42,053.00	86,644
2022-02-09	46,600.00	46,600.00	46,600.00	46,600.00	42,601.52	0
2022-02-08	46,600.00	46,600.00	46,600.00	46,600.00	42,601.52	0
2022-02-07	46,650.00	47,050.00	45,900.00	46,600.00	42,601.52	92,129
2022-02-04	45,800.00	46,750.00	45,700.00	46,250.00	42,281.55	86,892
2022-02-03	45,850.00	46,300.00	45,700.00	45,850.00	41,915.87	81,090
2022-01-28	45,350.00	45,950.00	45,350.00	45,850.00	41,915.87	110,749
2022-01-27	45,700.00	46,000.00	45,150.00	45,300.00	41,413.06	105,530
2022-01-26	45,500.00	45,500.00	45,500.00	45,500.00	41,595.90	0
2022-01-25	45,950.00	46,000.00	45,200.00	45,500.00	41,595.90	82,936
2022-01-24	46,000.00	47,350.00	45,500.00	45,750.00	41,824.45	248,702
2022-01-23	45,800.00	45,800.00	45,800.00	45,800.00	41,870.16	0
2022-01-21	45,600.00	45,900.00	45,550.00	45,800.00	41,870.16	32,634
2022-01-20	45,500.00	45,950.00	45,400.00	45,800.00	41,870.16	27,140
2022-01-19	45,500.00	46,200.00	45,500.00	45,700.00	41,778.74	44,300
2022-01-18	45,400.00	46,200.00	45,400.00	45,750.00	41,824.45	56,035
2022-01-17	45,750.00	46,300.00	45,700.00	45,900.00	41,961.58	43,044
2022-01-14	45,850.00	46,450.00	45,700.00	45,800.00	41,870.16	46,165
2022-01-13	46,050.00	46,400.00	45,700.00	45,850.00	41,915.87	38,480

← NewerPage 20 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.