United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 45,800.00 | 46,200.00 | 45,700.00 | 45,950.00 | 42,007.29 | 30,731 |
| 2022-01-11 | 45,750.00 | 46,550.00 | 45,750.00 | 45,900.00 | 41,961.58 | 45,923 |
| 2022-01-10 | 46,050.00 | 46,600.00 | 45,800.00 | 46,100.00 | 42,144.42 | 40,484 |
| 2022-01-07 | 45,800.00 | 46,650.00 | 45,650.00 | 45,900.00 | 41,961.58 | 44,755 |
| 2022-01-06 | 45,650.00 | 46,500.00 | 45,000.00 | 45,600.00 | 41,687.32 | 194,661 |
| 2022-01-05 | 46,200.00 | 46,350.00 | 45,500.00 | 46,350.00 | 42,372.97 | 104,822 |
| 2022-01-04 | 46,650.00 | 48,500.00 | 45,800.00 | 46,250.00 | 42,281.55 | 245,630 |
| 2022-01-03 | 46,900.00 | 47,200.00 | 46,600.00 | 46,800.00 | 42,784.36 | 58,187 |
| 2021-12-30 | 46,550.00 | 47,350.00 | 46,000.00 | 47,350.00 | 43,287.16 | 107,936 |
| 2021-12-29 | 46,550.00 | 47,100.00 | 46,550.00 | 46,800.00 | 42,784.36 | 34,028 |
| 2021-12-28 | 46,650.00 | 47,050.00 | 46,400.00 | 46,650.00 | 42,308.97 | 73,780 |
| 2021-12-27 | 47,200.00 | 47,750.00 | 46,600.00 | 46,600.00 | 42,263.63 | 74,329 |
| 2021-12-24 | 47,050.00 | 47,600.00 | 46,900.00 | 47,550.00 | 43,125.22 | 90,488 |
| 2021-12-23 | 47,000.00 | 47,600.00 | 46,600.00 | 47,450.00 | 43,034.53 | 74,183 |
| 2021-12-22 | 47,700.00 | 47,850.00 | 47,000.00 | 47,000.00 | 42,626.40 | 81,612 |
| 2021-12-21 | 48,750.00 | 49,100.00 | 47,000.00 | 47,650.00 | 43,215.92 | 230,858 |
| 2021-12-20 | 48,950.00 | 49,650.00 | 48,700.00 | 48,750.00 | 44,213.56 | 100,837 |
| 2021-12-19 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 44,394.95 | 0 |
| 2021-12-17 | 49,250.00 | 51,900.00 | 48,950.00 | 48,950.00 | 44,394.95 | 300,415 |
| 2021-12-16 | 50,900.00 | 51,000.00 | 49,150.00 | 49,200.00 | 44,621.68 | 180,424 |
| 2021-12-15 | 50,000.00 | 51,500.00 | 49,500.00 | 51,000.00 | 46,254.18 | 278,195 |
| 2021-12-14 | 49,300.00 | 50,300.00 | 48,850.00 | 49,500.00 | 44,893.77 | 152,405 |
| 2021-12-13 | 50,700.00 | 50,800.00 | 48,800.00 | 48,850.00 | 44,304.25 | 196,239 |
| 2021-12-10 | 48,450.00 | 50,300.00 | 48,400.00 | 50,000.00 | 45,347.24 | 227,674 |
| 2021-12-09 | 48,900.00 | 49,400.00 | 48,450.00 | 48,450.00 | 43,941.47 | 107,905 |
| 2021-12-08 | 48,700.00 | 49,650.00 | 48,100.00 | 48,850.00 | 44,304.25 | 186,193 |
| 2021-12-07 | 47,800.00 | 49,150.00 | 47,400.00 | 48,500.00 | 43,986.82 | 119,098 |
| 2021-12-06 | 48,950.00 | 48,950.00 | 47,500.00 | 47,800.00 | 43,351.96 | 88,654 |
| 2021-12-05 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 44,394.95 | 0 |
| 2021-12-03 | 47,500.00 | 49,500.00 | 47,500.00 | 48,950.00 | 44,394.95 | 167,952 |
| 2021-12-02 | 47,850.00 | 48,200.00 | 46,600.00 | 47,550.00 | 43,125.22 | 125,898 |
| 2021-12-01 | 48,950.00 | 50,500.00 | 47,950.00 | 47,950.00 | 43,488.00 | 226,969 |
| 2021-11-30 | 47,750.00 | 51,300.00 | 46,800.00 | 48,950.00 | 44,394.95 | 684,833 |
| 2021-11-29 | 48,350.00 | 49,000.00 | 47,600.00 | 47,900.00 | 43,442.65 | 111,917 |
| 2021-11-28 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 43,442.65 | 0 |
| 2021-11-26 | 47,550.00 | 49,000.00 | 47,550.00 | 47,900.00 | 43,442.65 | 104,746 |
| 2021-11-25 | 47,500.00 | 48,100.00 | 47,400.00 | 47,900.00 | 43,442.65 | 34,629 |
| 2021-11-24 | 47,800.00 | 48,450.00 | 47,750.00 | 47,800.00 | 43,351.96 | 37,057 |
| 2021-11-23 | 48,200.00 | 48,450.00 | 47,650.00 | 48,200.00 | 43,714.74 | 59,336 |
| 2021-11-22 | 49,150.00 | 49,150.00 | 47,850.00 | 48,900.00 | 44,349.60 | 74,019 |
| 2021-11-19 | 48,900.00 | 49,600.00 | 48,700.00 | 49,200.00 | 44,621.68 | 63,453 |
| 2021-11-18 | 47,900.00 | 49,350.00 | 47,500.00 | 49,300.00 | 44,712.38 | 85,792 |
| 2021-11-17 | 48,050.00 | 48,050.00 | 46,900.00 | 47,950.00 | 43,488.00 | 67,293 |
| 2021-11-16 | 48,000.00 | 48,300.00 | 47,250.00 | 48,050.00 | 43,578.70 | 49,833 |
| 2021-11-15 | 46,950.00 | 48,650.00 | 46,950.00 | 48,250.00 | 43,760.09 | 62,818 |
| 2021-11-12 | 45,700.00 | 47,850.00 | 45,700.00 | 47,350.00 | 42,943.84 | 69,582 |
| 2021-11-11 | 45,150.00 | 46,800.00 | 44,950.00 | 46,100.00 | 41,810.15 | 78,195 |
| 2021-11-10 | 46,950.00 | 47,450.00 | 45,600.00 | 45,750.00 | 41,492.72 | 105,472 |
| 2021-11-09 | 47,900.00 | 48,600.00 | 47,100.00 | 47,100.00 | 42,717.10 | 58,859 |
| 2021-11-08 | 48,700.00 | 48,700.00 | 47,000.00 | 48,000.00 | 43,533.35 | 91,086 |
| 2021-11-07 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 44,394.95 | 0 |
| 2021-11-05 | 49,000.00 | 50,100.00 | 48,800.00 | 48,950.00 | 44,394.95 | 60,138 |
| 2021-11-04 | 50,400.00 | 50,400.00 | 49,000.00 | 49,250.00 | 44,667.03 | 62,650 |
| 2021-11-03 | 49,750.00 | 50,400.00 | 48,850.00 | 50,000.00 | 45,347.24 | 51,403 |
| 2021-11-02 | 50,300.00 | 50,500.00 | 49,500.00 | 49,750.00 | 45,120.50 | 62,974 |
| 2021-11-01 | 49,350.00 | 50,800.00 | 49,100.00 | 49,950.00 | 45,301.89 | 108,460 |
| 2021-10-29 | 48,900.00 | 48,950.00 | 47,850.00 | 48,750.00 | 44,213.56 | 64,160 |
| 2021-10-28 | 47,100.00 | 49,100.00 | 47,100.00 | 48,400.00 | 43,896.13 | 84,626 |
| 2021-10-27 | 47,750.00 | 47,850.00 | 46,850.00 | 47,100.00 | 42,717.10 | 51,614 |
| 2021-10-26 | 47,100.00 | 47,750.00 | 47,100.00 | 47,550.00 | 43,125.22 | 39,978 |
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.