United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19,140.00	19,190.00	18,910.00	18,980.00	18,389.30	24,141
2025-10-22	19,250.00	19,250.00	18,940.00	19,140.00	18,544.32	25,786
2025-10-21	19,000.00	19,300.00	18,720.00	19,250.00	18,650.89	84,834
2025-10-20	18,900.00	18,920.00	18,700.00	18,790.00	18,205.21	29,535
2025-10-17	19,280.00	19,280.00	18,750.00	18,760.00	18,176.14	57,536
2025-10-16	19,420.00	19,510.00	19,170.00	19,300.00	18,699.34	27,436
2025-10-15	18,930.00	19,400.00	18,920.00	19,400.00	18,796.22	40,374
2025-10-14	18,720.00	19,060.00	18,680.00	18,930.00	18,340.85	22,803
2025-10-13	18,820.00	18,940.00	18,700.00	18,720.00	18,137.39	34,036
2025-10-10	19,130.00	19,230.00	18,930.00	19,000.00	18,408.67	38,434
2025-10-06	19,070.00	19,070.00	19,070.00	19,070.00	18,476.49	23,610
2025-10-02	18,980.00	19,070.00	18,860.00	19,070.00	18,476.49	23,616
2025-10-01	18,820.00	18,950.00	18,750.00	18,820.00	18,234.28	23,973
2025-09-30	18,920.00	19,090.00	18,730.00	18,820.00	18,234.28	39,756
2025-09-29	19,050.00	19,200.00	18,740.00	18,920.00	18,331.16	45,901
2025-09-26	19,370.00	19,450.00	18,900.00	18,950.00	18,360.23	59,725
2025-09-25	19,750.00	19,790.00	19,290.00	19,450.00	18,844.67	77,257
2025-09-24	19,950.00	19,960.00	19,740.00	19,750.00	19,135.33	42,689
2025-09-23	20,100.00	20,150.00	19,920.00	19,950.00	19,329.11	37,010
2025-09-22	20,050.00	20,250.00	19,930.00	20,050.00	19,425.99	58,432
2025-09-19	20,100.00	20,100.00	20,100.00	20,100.00	19,474.44	0
2025-09-18	20,150.00	20,300.00	20,000.00	20,100.00	19,474.44	34,728
2025-09-17	20,000.00	20,050.00	19,850.00	19,990.00	19,367.86	30,731
2025-09-16	20,350.00	20,350.00	19,990.00	20,000.00	19,377.55	63,398
2025-09-15	20,300.00	20,350.00	20,150.00	20,350.00	19,716.66	17,912
2025-09-12	20,150.00	20,300.00	20,050.00	20,250.00	19,619.77	30,897
2025-09-11	20,200.00	20,500.00	19,910.00	20,150.00	19,522.88	72,365
2025-09-10	20,200.00	20,400.00	20,050.00	20,150.00	19,522.88	49,944
2025-09-09	20,200.00	20,350.00	20,000.00	20,350.00	19,716.66	28,356
2025-09-08	19,950.00	20,200.00	19,890.00	20,200.00	19,571.33	45,964
2025-09-05	20,100.00	20,200.00	19,720.00	19,950.00	19,329.11	89,192
2025-09-04	20,350.00	20,400.00	20,050.00	20,150.00	19,522.88	44,403
2025-09-03	20,400.00	20,500.00	20,200.00	20,300.00	19,668.21	21,994
2025-09-02	20,400.00	20,500.00	20,200.00	20,450.00	19,813.55	26,795
2025-09-01	20,600.00	20,700.00	20,350.00	20,400.00	19,765.10	14,219
2025-08-29	20,900.00	20,950.00	20,600.00	20,600.00	19,958.88	24,412
2025-08-28	20,900.00	21,400.00	20,600.00	20,850.00	20,201.10	34,087
2025-08-27	20,400.00	20,700.00	20,300.00	20,700.00	20,055.77	33,185
2025-08-26	20,450.00	20,600.00	20,250.00	20,400.00	19,765.10	22,484
2025-08-25	20,600.00	20,600.00	20,300.00	20,300.00	19,668.21	31,912
2025-08-22	20,450.00	20,600.00	20,350.00	20,450.00	19,813.55	19,758
2025-08-21	20,300.00	20,850.00	20,300.00	20,450.00	19,813.55	26,365
2025-08-20	20,650.00	20,650.00	20,050.00	20,150.00	19,522.88	60,787
2025-08-19	20,450.00	20,800.00	20,450.00	20,650.00	20,007.32	19,395
2025-08-18	20,650.00	20,750.00	20,300.00	20,450.00	19,813.55	41,753
2025-08-14	20,750.00	21,050.00	20,650.00	20,650.00	20,007.32	31,289
2025-08-13	21,000.00	21,000.00	20,600.00	20,750.00	20,104.21	26,026
2025-08-12	20,800.00	21,000.00	20,700.00	20,800.00	20,152.65	16,287
2025-08-11	20,800.00	21,000.00	20,450.00	20,800.00	20,152.65	28,394
2025-08-08	20,650.00	21,050.00	20,650.00	20,800.00	20,152.65	45,468
2025-08-07	20,750.00	20,900.00	20,700.00	20,850.00	20,201.10	21,671
2025-08-06	20,500.00	20,800.00	20,500.00	20,750.00	20,104.21	29,738
2025-08-05	20,600.00	20,900.00	20,450.00	20,500.00	19,861.99	44,908
2025-08-04	20,300.00	20,700.00	20,200.00	20,650.00	20,007.32	37,186
2025-08-01	21,000.00	21,000.00	20,300.00	20,350.00	19,716.66	58,956
2025-07-31	20,950.00	21,200.00	20,875.00	21,000.00	20,346.43	33,017
2025-07-30	21,050.00	21,250.00	20,850.00	21,050.00	20,394.87	33,804
2025-07-29	20,850.00	21,050.00	20,400.00	21,050.00	20,394.87	71,061
2025-07-28	21,500.00	21,650.00	21,050.00	21,050.00	20,394.87	65,269
2025-07-25	21,850.00	21,900.00	21,500.00	21,500.00	20,830.87	41,991

← NewerPage 5 of 22 · 1,267 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.