United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18,180.00 | 18,590.00 | 18,180.00 | 18,460.00 | 18,460.00 | 22,657 |
| 2026-01-19 | 18,340.00 | 18,340.00 | 18,100.00 | 18,130.00 | 18,130.00 | 26,397 |
| 2026-01-16 | 18,460.00 | 18,460.00 | 18,150.00 | 18,340.00 | 18,340.00 | 45,482 |
| 2026-01-15 | 18,500.00 | 18,570.00 | 18,190.00 | 18,300.00 | 18,300.00 | 35,582 |
| 2026-01-14 | 18,600.00 | 18,660.00 | 18,460.00 | 18,470.00 | 18,470.00 | 23,853 |
| 2026-01-13 | 18,680.00 | 18,680.00 | 18,410.00 | 18,600.00 | 18,600.00 | 49,578 |
| 2026-01-12 | 18,530.00 | 18,660.00 | 18,530.00 | 18,610.00 | 18,610.00 | 10,837 |
| 2026-01-09 | 18,750.00 | 18,750.00 | 18,590.00 | 18,620.00 | 18,620.00 | 15,244 |
| 2026-01-08 | 18,830.00 | 18,880.00 | 18,600.00 | 18,630.00 | 18,630.00 | 22,800 |
| 2026-01-07 | 19,050.00 | 19,060.00 | 18,760.00 | 18,890.00 | 18,890.00 | 28,899 |
| 2026-01-06 | 18,910.00 | 19,100.00 | 18,910.00 | 19,050.00 | 19,050.00 | 24,259 |
| 2026-01-05 | 19,000.00 | 19,030.00 | 18,900.00 | 19,030.00 | 19,030.00 | 23,638 |
| 2026-01-02 | 19,120.00 | 19,260.00 | 18,920.00 | 18,980.00 | 18,980.00 | 39,401 |
| 2025-12-30 | 19,060.00 | 19,180.00 | 19,000.00 | 19,070.00 | 19,070.00 | 21,562 |
| 2025-12-29 | 19,470.00 | 19,470.00 | 19,100.00 | 19,170.00 | 19,170.00 | 40,008 |
| 2025-12-26 | 19,630.00 | 19,650.00 | 19,490.00 | 19,600.00 | 18,990.00 | 18,926 |
| 2025-12-24 | 19,780.00 | 19,800.00 | 19,490.00 | 19,630.00 | 19,019.07 | 37,696 |
| 2025-12-23 | 20,050.00 | 20,200.00 | 19,720.00 | 19,780.00 | 19,164.40 | 41,410 |
| 2025-12-22 | 20,100.00 | 20,200.00 | 20,000.00 | 20,150.00 | 19,522.88 | 28,623 |
| 2025-12-19 | 20,000.00 | 20,250.00 | 19,920.00 | 20,050.00 | 19,425.99 | 30,889 |
| 2025-12-18 | 20,200.00 | 20,200.00 | 19,870.00 | 20,000.00 | 19,377.55 | 23,490 |
| 2025-12-17 | 20,200.00 | 20,300.00 | 19,900.00 | 20,250.00 | 19,619.77 | 48,977 |
| 2025-12-16 | 19,790.00 | 20,100.00 | 19,770.00 | 20,100.00 | 19,474.44 | 43,433 |
| 2025-12-15 | 19,730.00 | 19,850.00 | 19,630.00 | 19,780.00 | 19,164.40 | 20,284 |
| 2025-12-12 | 20,000.00 | 20,150.00 | 19,730.00 | 19,780.00 | 19,164.40 | 43,443 |
| 2025-12-11 | 19,550.00 | 19,990.00 | 19,500.00 | 19,910.00 | 19,290.35 | 70,032 |
| 2025-12-10 | 19,850.00 | 19,850.00 | 19,360.00 | 19,500.00 | 18,893.11 | 96,705 |
| 2025-12-09 | 19,660.00 | 19,880.00 | 19,530.00 | 19,850.00 | 19,232.22 | 36,270 |
| 2025-12-08 | 19,650.00 | 19,860.00 | 19,520.00 | 19,670.00 | 19,057.82 | 27,285 |
| 2025-12-05 | 19,790.00 | 19,800.00 | 19,560.00 | 19,650.00 | 19,038.44 | 16,667 |
| 2025-12-04 | 19,750.00 | 19,850.00 | 19,580.00 | 19,770.00 | 19,154.71 | 38,007 |
| 2025-12-03 | 19,620.00 | 19,810.00 | 19,500.00 | 19,750.00 | 19,135.33 | 34,858 |
| 2025-12-02 | 19,550.00 | 19,760.00 | 19,500.00 | 19,730.00 | 19,115.95 | 20,952 |
| 2025-12-01 | 19,600.00 | 19,850.00 | 19,500.00 | 19,610.00 | 18,999.69 | 27,599 |
| 2025-11-28 | 19,270.00 | 19,680.00 | 19,260.00 | 19,580.00 | 18,970.62 | 31,387 |
| 2025-11-27 | 19,420.00 | 19,670.00 | 19,240.00 | 19,340.00 | 18,738.09 | 27,664 |
| 2025-11-26 | 19,050.00 | 19,450.00 | 19,020.00 | 19,420.00 | 18,815.60 | 24,329 |
| 2025-11-25 | 19,640.00 | 19,640.00 | 19,040.00 | 19,040.00 | 18,447.43 | 32,102 |
| 2025-11-24 | 19,540.00 | 19,670.00 | 19,350.00 | 19,460.00 | 18,854.36 | 35,197 |
| 2025-11-21 | 18,990.00 | 19,500.00 | 18,990.00 | 19,440.00 | 18,834.98 | 44,595 |
| 2025-11-20 | 19,030.00 | 19,380.00 | 19,030.00 | 19,300.00 | 18,699.34 | 41,594 |
| 2025-11-19 | 19,230.00 | 19,350.00 | 18,860.00 | 19,020.00 | 18,428.05 | 33,963 |
| 2025-11-18 | 19,800.00 | 19,820.00 | 19,180.00 | 19,220.00 | 18,621.83 | 39,613 |
| 2025-11-17 | 19,700.00 | 19,800.00 | 19,540.00 | 19,780.00 | 19,164.40 | 27,985 |
| 2025-11-14 | 19,310.00 | 19,960.00 | 19,220.00 | 19,700.00 | 19,086.89 | 68,104 |
| 2025-11-13 | 19,350.00 | 19,750.00 | 19,190.00 | 19,460.00 | 18,854.36 | 61,401 |
| 2025-11-12 | 19,040.00 | 19,400.00 | 19,000.00 | 19,370.00 | 18,767.16 | 46,996 |
| 2025-11-11 | 19,200.00 | 19,430.00 | 18,870.00 | 19,000.00 | 18,408.67 | 46,022 |
| 2025-11-10 | 18,930.00 | 19,270.00 | 18,930.00 | 19,120.00 | 18,524.94 | 16,389 |
| 2025-11-07 | 19,230.00 | 19,230.00 | 18,760.00 | 18,930.00 | 18,340.85 | 28,464 |
| 2025-11-06 | 19,220.00 | 19,340.00 | 18,950.00 | 19,230.00 | 18,631.52 | 35,647 |
| 2025-11-05 | 19,440.00 | 19,450.00 | 18,800.00 | 19,220.00 | 18,621.83 | 45,871 |
| 2025-11-04 | 18,630.00 | 19,460.00 | 18,500.00 | 19,390.00 | 18,786.54 | 99,504 |
| 2025-11-03 | 18,910.00 | 19,150.00 | 18,550.00 | 18,580.00 | 18,001.74 | 65,432 |
| 2025-10-31 | 18,810.00 | 19,060.00 | 18,780.00 | 19,010.00 | 18,418.36 | 27,389 |
| 2025-10-30 | 19,200.00 | 19,200.00 | 18,680.00 | 18,730.00 | 18,147.08 | 49,277 |
| 2025-10-29 | 19,280.00 | 19,280.00 | 18,940.00 | 19,030.00 | 18,437.74 | 30,344 |
| 2025-10-28 | 19,200.00 | 19,400.00 | 19,100.00 | 19,280.00 | 18,679.96 | 38,508 |
| 2025-10-27 | 18,910.00 | 19,130.00 | 18,870.00 | 19,120.00 | 18,524.94 | 42,346 |
| 2025-10-24 | 19,180.00 | 19,180.00 | 18,760.00 | 18,810.00 | 18,224.59 | 30,337 |
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.