United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 21,950.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,169.97 | 39,999 |
| 2025-07-23 | 22,000.00 | 22,100.00 | 21,700.00 | 22,100.00 | 21,412.19 | 24,487 |
| 2025-07-22 | 22,000.00 | 22,350.00 | 21,700.00 | 21,900.00 | 21,218.42 | 66,479 |
| 2025-07-21 | 22,000.00 | 22,200.00 | 21,800.00 | 22,050.00 | 21,363.75 | 44,980 |
| 2025-07-18 | 22,350.00 | 22,350.00 | 21,950.00 | 22,000.00 | 21,315.31 | 41,281 |
| 2025-07-17 | 21,800.00 | 22,450.00 | 21,750.00 | 22,350.00 | 21,654.41 | 91,699 |
| 2025-07-16 | 21,900.00 | 22,000.00 | 21,650.00 | 21,750.00 | 21,073.09 | 58,744 |
| 2025-07-15 | 21,900.00 | 22,100.00 | 21,800.00 | 21,950.00 | 21,266.86 | 46,100 |
| 2025-07-14 | 21,800.00 | 22,200.00 | 21,750.00 | 21,850.00 | 21,169.97 | 53,528 |
| 2025-07-11 | 21,850.00 | 22,100.00 | 21,650.00 | 21,850.00 | 21,169.97 | 58,858 |
| 2025-07-10 | 21,350.00 | 22,000.00 | 21,150.00 | 21,850.00 | 21,169.97 | 114,263 |
| 2025-07-09 | 21,300.00 | 21,300.00 | 20,950.00 | 21,300.00 | 20,637.09 | 25,374 |
| 2025-07-08 | 20,750.00 | 21,500.00 | 20,700.00 | 21,150.00 | 20,491.76 | 41,844 |
| 2025-07-07 | 20,950.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,201.10 | 41,512 |
| 2025-07-04 | 21,250.00 | 21,550.00 | 20,950.00 | 21,050.00 | 20,394.87 | 42,247 |
| 2025-07-03 | 21,150.00 | 21,250.00 | 20,900.00 | 21,200.00 | 20,540.20 | 23,085 |
| 2025-07-02 | 21,000.00 | 21,150.00 | 20,650.00 | 21,150.00 | 20,491.76 | 55,022 |
| 2025-07-01 | 20,350.00 | 20,900.00 | 20,250.00 | 20,800.00 | 20,152.65 | 46,673 |
| 2025-06-30 | 20,500.00 | 20,550.00 | 20,150.00 | 20,400.00 | 19,765.10 | 26,378 |
| 2025-06-27 | 20,900.00 | 20,900.00 | 20,100.00 | 20,250.00 | 19,619.77 | 47,917 |
| 2025-06-26 | 21,200.00 | 21,550.00 | 20,450.00 | 20,600.00 | 19,958.88 | 47,416 |
| 2025-06-25 | 21,350.00 | 21,350.00 | 21,050.00 | 21,150.00 | 20,491.76 | 26,453 |
| 2025-06-24 | 21,300.00 | 21,400.00 | 20,950.00 | 21,350.00 | 20,685.54 | 47,747 |
| 2025-06-23 | 21,150.00 | 21,400.00 | 20,800.00 | 21,300.00 | 20,637.09 | 34,219 |
| 2025-06-20 | 21,000.00 | 21,600.00 | 20,900.00 | 21,150.00 | 20,491.76 | 45,175 |
| 2025-06-19 | 20,950.00 | 21,450.00 | 20,800.00 | 20,950.00 | 20,297.98 | 40,980 |
| 2025-06-18 | 20,850.00 | 20,950.00 | 20,500.00 | 20,800.00 | 20,152.65 | 27,835 |
| 2025-06-17 | 20,850.00 | 20,850.00 | 20,300.00 | 20,500.00 | 19,861.99 | 43,989 |
| 2025-06-16 | 20,800.00 | 20,850.00 | 20,350.00 | 20,600.00 | 19,958.88 | 38,079 |
| 2025-06-13 | 21,050.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,152.65 | 46,222 |
| 2025-06-12 | 21,250.00 | 21,500.00 | 20,950.00 | 21,050.00 | 20,394.87 | 37,294 |
| 2025-06-11 | 21,200.00 | 21,400.00 | 21,100.00 | 21,250.00 | 20,588.65 | 31,042 |
| 2025-06-10 | 21,350.00 | 21,400.00 | 21,050.00 | 21,200.00 | 20,540.20 | 21,228 |
| 2025-06-09 | 20,850.00 | 21,550.00 | 20,850.00 | 21,250.00 | 20,588.65 | 43,485 |
| 2025-06-05 | 21,100.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,152.65 | 28,562 |
| 2025-06-04 | 20,950.00 | 21,150.00 | 20,550.00 | 20,900.00 | 20,249.54 | 39,764 |
| 2025-06-02 | 21,050.00 | 21,100.00 | 20,500.00 | 20,900.00 | 20,249.54 | 34,537 |
| 2025-05-30 | 21,000.00 | 21,350.00 | 20,700.00 | 21,050.00 | 20,394.87 | 48,608 |
| 2025-05-29 | 20,400.00 | 21,400.00 | 20,400.00 | 21,000.00 | 20,346.43 | 143,409 |
| 2025-05-28 | 20,250.00 | 20,400.00 | 19,950.00 | 20,350.00 | 19,716.66 | 33,810 |
| 2025-05-27 | 20,000.00 | 20,350.00 | 19,980.00 | 20,250.00 | 19,619.77 | 32,828 |
| 2025-05-26 | 19,450.00 | 20,250.00 | 19,450.00 | 20,050.00 | 19,425.99 | 49,312 |
| 2025-05-23 | 19,860.00 | 19,870.00 | 19,340.00 | 19,390.00 | 18,786.54 | 29,332 |
| 2025-05-22 | 19,690.00 | 20,300.00 | 19,680.00 | 19,810.00 | 19,193.46 | 53,706 |
| 2025-05-21 | 19,120.00 | 19,710.00 | 19,040.00 | 19,690.00 | 19,077.20 | 44,400 |
| 2025-05-20 | 19,010.00 | 19,250.00 | 19,010.00 | 19,090.00 | 18,495.87 | 33,766 |
| 2025-05-19 | 19,250.00 | 19,250.00 | 18,950.00 | 19,000.00 | 18,408.67 | 37,789 |
| 2025-05-16 | 19,550.00 | 19,550.00 | 19,150.00 | 19,170.00 | 18,573.38 | 35,239 |
| 2025-05-15 | 19,370.00 | 19,550.00 | 19,220.00 | 19,550.00 | 18,941.56 | 34,466 |
| 2025-05-14 | 19,260.00 | 19,440.00 | 19,190.00 | 19,430.00 | 18,825.29 | 20,449 |
| 2025-05-13 | 19,260.00 | 19,450.00 | 19,230.00 | 19,260.00 | 18,660.58 | 21,563 |
| 2025-05-12 | 19,380.00 | 19,390.00 | 19,140.00 | 19,260.00 | 18,660.58 | 20,004 |
| 2025-05-09 | 19,350.00 | 19,460.00 | 19,130.00 | 19,230.00 | 18,631.52 | 27,507 |
| 2025-05-08 | 19,370.00 | 19,500.00 | 19,270.00 | 19,350.00 | 18,747.78 | 13,700 |
| 2025-05-07 | 19,280.00 | 19,430.00 | 19,000.00 | 19,370.00 | 18,767.16 | 54,901 |
| 2025-05-02 | 19,520.00 | 19,520.00 | 19,270.00 | 19,300.00 | 18,699.34 | 45,332 |
| 2025-04-30 | 19,980.00 | 19,980.00 | 19,450.00 | 19,530.00 | 18,922.18 | 43,010 |
| 2025-04-29 | 19,880.00 | 20,150.00 | 19,650.00 | 20,100.00 | 19,474.44 | 34,777 |
| 2025-04-28 | 20,000.00 | 20,000.00 | 19,650.00 | 19,650.00 | 19,038.44 | 20,397 |
| 2025-04-25 | 20,050.00 | 20,150.00 | 19,740.00 | 19,800.00 | 19,183.78 | 28,683 |
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.