United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 21,650.00 | 21,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | 47,572 |
| 2026-04-16 | 20,700.00 | 21,100.00 | 20,650.00 | 21,100.00 | 21,100.00 | 49,240 |
| 2026-04-15 | 20,600.00 | 20,700.00 | 20,350.00 | 20,600.00 | 20,600.00 | 25,908 |
| 2026-04-14 | 20,600.00 | 20,700.00 | 20,250.00 | 20,600.00 | 20,600.00 | 36,254 |
| 2026-04-13 | 20,100.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 41,630 |
| 2026-04-10 | 19,860.00 | 20,500.00 | 19,860.00 | 20,350.00 | 20,350.00 | 41,608 |
| 2026-04-09 | 19,930.00 | 19,930.00 | 19,740.00 | 19,930.00 | 19,930.00 | 16,735 |
| 2026-04-08 | 20,000.00 | 20,050.00 | 19,830.00 | 19,880.00 | 19,880.00 | 18,004 |
| 2026-04-07 | 19,950.00 | 20,050.00 | 19,600.00 | 19,670.00 | 19,670.00 | 33,066 |
| 2026-04-06 | 20,050.00 | 20,150.00 | 19,820.00 | 19,840.00 | 19,840.00 | 20,083 |
| 2026-04-03 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | 19,069 |
| 2026-04-02 | 20,550.00 | 20,700.00 | 19,790.00 | 19,800.00 | 19,800.00 | 42,879 |
| 2026-04-01 | 20,150.00 | 20,800.00 | 20,150.00 | 20,600.00 | 20,600.00 | 22,891 |
| 2026-03-31 | 20,400.00 | 20,550.00 | 19,850.00 | 19,850.00 | 19,850.00 | 33,368 |
| 2026-03-30 | 20,250.00 | 20,700.00 | 19,990.00 | 20,500.00 | 20,500.00 | 33,190 |
| 2026-03-27 | 20,150.00 | 20,750.00 | 19,970.00 | 20,700.00 | 20,700.00 | 31,110 |
| 2026-03-26 | 20,650.00 | 20,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | 21,916 |
| 2026-03-25 | 20,150.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 38,816 |
| 2026-03-24 | 20,000.00 | 20,250.00 | 19,800.00 | 20,100.00 | 20,100.00 | 31,258 |
| 2026-03-23 | 19,950.00 | 20,250.00 | 19,830.00 | 19,970.00 | 19,970.00 | 48,561 |
| 2026-03-20 | 19,860.00 | 20,350.00 | 19,860.00 | 20,050.00 | 20,050.00 | 32,498 |
| 2026-03-19 | 20,150.00 | 20,150.00 | 19,810.00 | 19,810.00 | 19,810.00 | 19,619 |
| 2026-03-18 | 20,050.00 | 20,500.00 | 20,050.00 | 20,150.00 | 20,150.00 | 26,768 |
| 2026-03-17 | 20,250.00 | 20,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | 25,390 |
| 2026-03-16 | 20,250.00 | 20,350.00 | 19,980.00 | 20,200.00 | 20,200.00 | 10,973 |
| 2026-03-13 | 20,100.00 | 20,500.00 | 19,900.00 | 20,350.00 | 20,350.00 | 10,645 |
| 2026-03-12 | 20,250.00 | 20,400.00 | 20,150.00 | 20,300.00 | 20,300.00 | 12,208 |
| 2026-03-11 | 19,800.00 | 20,400.00 | 19,670.00 | 20,150.00 | 20,150.00 | 27,745 |
| 2026-03-10 | 19,480.00 | 19,700.00 | 19,470.00 | 19,610.00 | 19,610.00 | 19,076 |
| 2026-03-09 | 19,300.00 | 19,300.00 | 18,900.00 | 19,170.00 | 19,170.00 | 34,713 |
| 2026-03-06 | 19,790.00 | 19,990.00 | 19,460.00 | 19,830.00 | 19,830.00 | 24,765 |
| 2026-03-05 | 19,300.00 | 20,050.00 | 19,300.00 | 19,940.00 | 19,940.00 | 49,929 |
| 2026-03-04 | 19,950.00 | 19,990.00 | 18,620.00 | 18,740.00 | 18,740.00 | 76,410 |
| 2026-03-03 | 20,700.00 | 20,900.00 | 20,200.00 | 20,250.00 | 20,250.00 | 62,919 |
| 2026-02-27 | 20,150.00 | 20,250.00 | 19,800.00 | 20,050.00 | 20,050.00 | 35,340 |
| 2026-02-26 | 20,800.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | 34,417 |
| 2026-02-25 | 20,750.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | 29,913 |
| 2026-02-24 | 20,850.00 | 21,200.00 | 20,000.00 | 20,750.00 | 20,750.00 | 36,880 |
| 2026-02-23 | 20,700.00 | 21,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 55,246 |
| 2026-02-20 | 20,400.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | 54,026 |
| 2026-02-19 | 20,200.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 37,690 |
| 2026-02-13 | 20,000.00 | 20,150.00 | 19,860.00 | 20,000.00 | 20,000.00 | 23,355 |
| 2026-02-12 | 19,940.00 | 20,150.00 | 19,780.00 | 20,000.00 | 20,000.00 | 31,532 |
| 2026-02-11 | 19,720.00 | 19,850.00 | 19,550.00 | 19,830.00 | 19,830.00 | 35,357 |
| 2026-02-10 | 19,140.00 | 19,950.00 | 19,140.00 | 19,670.00 | 19,670.00 | 49,124 |
| 2026-02-09 | 19,100.00 | 19,420.00 | 19,040.00 | 19,130.00 | 19,130.00 | 29,562 |
| 2026-02-06 | 19,190.00 | 19,190.00 | 18,650.00 | 18,970.00 | 18,970.00 | 30,543 |
| 2026-02-05 | 19,410.00 | 19,520.00 | 19,100.00 | 19,200.00 | 19,200.00 | 41,789 |
| 2026-02-04 | 18,930.00 | 19,300.00 | 18,730.00 | 19,210.00 | 19,210.00 | 40,234 |
| 2026-02-03 | 18,930.00 | 18,980.00 | 18,660.00 | 18,870.00 | 18,870.00 | 21,371 |
| 2026-02-02 | 18,940.00 | 19,080.00 | 18,530.00 | 18,550.00 | 18,550.00 | 29,977 |
| 2026-01-30 | 19,140.00 | 19,280.00 | 18,940.00 | 19,080.00 | 19,080.00 | 33,297 |
| 2026-01-29 | 19,000.00 | 19,170.00 | 18,610.00 | 19,130.00 | 19,130.00 | 48,832 |
| 2026-01-28 | 19,100.00 | 19,130.00 | 18,860.00 | 18,900.00 | 18,900.00 | 37,322 |
| 2026-01-27 | 19,100.00 | 19,250.00 | 18,920.00 | 19,070.00 | 19,070.00 | 40,926 |
| 2026-01-26 | 18,900.00 | 19,160.00 | 18,850.00 | 19,100.00 | 19,100.00 | 52,426 |
| 2026-01-23 | 18,500.00 | 18,820.00 | 18,430.00 | 18,810.00 | 18,810.00 | 29,394 |
| 2026-01-22 | 18,290.00 | 18,470.00 | 18,240.00 | 18,390.00 | 18,390.00 | 27,031 |
| 2026-01-21 | 18,400.00 | 18,450.00 | 18,080.00 | 18,150.00 | 18,150.00 | 29,631 |
| 2026-01-20 | 18,180.00 | 18,590.00 | 18,180.00 | 18,460.00 | 18,460.00 | 22,657 |
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.