United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 20,250.00 | 20,250.00 | 19,870.00 | 19,920.00 | 19,300.04 | 20,440 |
| 2025-04-23 | 20,550.00 | 20,600.00 | 19,870.00 | 19,950.00 | 19,329.11 | 54,319 |
| 2025-04-22 | 20,900.00 | 21,200.00 | 20,050.00 | 20,450.00 | 19,813.55 | 117,340 |
| 2025-04-21 | 19,630.00 | 21,550.00 | 19,510.00 | 20,800.00 | 20,152.65 | 360,170 |
| 2025-04-18 | 19,970.00 | 19,970.00 | 19,480.00 | 19,630.00 | 19,019.07 | 20,113 |
| 2025-04-17 | 19,700.00 | 19,990.00 | 19,700.00 | 19,970.00 | 19,348.48 | 14,782 |
| 2025-04-16 | 19,800.00 | 19,950.00 | 19,650.00 | 19,700.00 | 19,086.89 | 19,890 |
| 2025-04-15 | 19,800.00 | 19,910.00 | 19,530.00 | 19,860.00 | 19,241.91 | 26,642 |
| 2025-04-14 | 19,680.00 | 19,940.00 | 19,220.00 | 19,850.00 | 19,232.22 | 28,203 |
| 2025-04-11 | 19,170.00 | 19,580.00 | 19,160.00 | 19,400.00 | 18,796.22 | 23,152 |
| 2025-04-10 | 18,600.00 | 19,450.00 | 18,600.00 | 19,420.00 | 18,815.60 | 42,615 |
| 2025-04-09 | 18,550.00 | 18,870.00 | 18,080.00 | 18,200.00 | 17,633.57 | 57,339 |
| 2025-04-08 | 18,780.00 | 18,990.00 | 18,490.00 | 18,710.00 | 18,127.70 | 44,028 |
| 2025-04-07 | 18,980.00 | 18,980.00 | 18,430.00 | 18,470.00 | 17,895.17 | 39,409 |
| 2025-04-04 | 19,210.00 | 19,560.00 | 19,000.00 | 19,200.00 | 18,602.45 | 59,770 |
| 2025-04-03 | 19,380.00 | 19,830.00 | 19,100.00 | 19,490.00 | 18,883.42 | 30,049 |
| 2025-04-02 | 19,960.00 | 19,960.00 | 19,440.00 | 19,480.00 | 18,873.73 | 13,165 |
| 2025-04-01 | 19,470.00 | 19,900.00 | 19,470.00 | 19,760.00 | 19,145.02 | 18,644 |
| 2025-03-31 | 19,440.00 | 19,700.00 | 19,150.00 | 19,450.00 | 18,844.67 | 26,782 |
| 2025-03-28 | 19,970.00 | 20,000.00 | 19,700.00 | 19,750.00 | 19,135.33 | 25,487 |
| 2025-03-27 | 20,050.00 | 20,250.00 | 19,930.00 | 20,050.00 | 19,425.99 | 24,382 |
| 2025-03-26 | 20,450.00 | 20,450.00 | 20,100.00 | 20,200.00 | 19,571.33 | 18,417 |
| 2025-03-25 | 20,550.00 | 20,800.00 | 20,200.00 | 20,450.00 | 19,813.55 | 35,024 |
| 2025-03-24 | 20,200.00 | 21,100.00 | 20,150.00 | 20,850.00 | 20,201.10 | 149,400 |
| 2025-03-21 | 19,280.00 | 19,840.00 | 19,140.00 | 19,740.00 | 19,125.64 | 36,945 |
| 2025-03-20 | 19,330.00 | 19,700.00 | 19,330.00 | 19,440.00 | 18,834.98 | 37,043 |
| 2025-03-19 | 19,020.00 | 19,370.00 | 19,020.00 | 19,300.00 | 18,699.34 | 16,874 |
| 2025-03-18 | 19,090.00 | 19,220.00 | 19,000.00 | 19,020.00 | 18,428.05 | 19,073 |
| 2025-03-17 | 19,380.00 | 19,480.00 | 19,090.00 | 19,180.00 | 18,583.07 | 13,684 |
| 2025-03-14 | 18,960.00 | 19,390.00 | 18,950.00 | 19,080.00 | 18,486.18 | 13,590 |
| 2025-03-13 | 19,360.00 | 19,390.00 | 18,890.00 | 18,960.00 | 18,369.92 | 15,671 |
| 2025-03-12 | 19,190.00 | 19,520.00 | 19,000.00 | 19,250.00 | 18,650.89 | 32,233 |
| 2025-03-11 | 19,450.00 | 19,450.00 | 18,850.00 | 19,080.00 | 18,486.18 | 35,139 |
| 2025-03-10 | 19,830.00 | 19,910.00 | 19,300.00 | 19,350.00 | 18,747.78 | 30,989 |
| 2025-03-07 | 19,780.00 | 19,990.00 | 19,700.00 | 19,910.00 | 19,290.35 | 13,063 |
| 2025-03-06 | 20,000.00 | 20,300.00 | 19,820.00 | 19,900.00 | 19,280.66 | 29,705 |
| 2025-03-05 | 19,830.00 | 20,200.00 | 19,750.00 | 19,850.00 | 19,232.22 | 15,951 |
| 2025-03-04 | 20,250.00 | 20,250.00 | 19,780.00 | 19,830.00 | 19,212.84 | 19,596 |
| 2025-02-28 | 20,500.00 | 20,500.00 | 19,930.00 | 20,200.00 | 19,571.33 | 36,848 |
| 2025-02-27 | 19,990.00 | 20,600.00 | 19,990.00 | 20,550.00 | 19,910.43 | 47,373 |
| 2025-02-26 | 19,270.00 | 20,400.00 | 19,210.00 | 20,200.00 | 19,571.33 | 80,201 |
| 2025-02-25 | 19,010.00 | 19,360.00 | 18,890.00 | 19,320.00 | 18,718.71 | 24,425 |
| 2025-02-24 | 19,260.00 | 19,260.00 | 18,940.00 | 19,040.00 | 18,447.43 | 10,991 |
| 2025-02-21 | 19,010.00 | 19,210.00 | 18,920.00 | 19,180.00 | 18,583.07 | 22,806 |
| 2025-02-20 | 19,070.00 | 19,230.00 | 18,960.00 | 19,010.00 | 18,418.36 | 17,863 |
| 2025-02-19 | 19,260.00 | 19,290.00 | 18,960.00 | 19,070.00 | 18,476.49 | 16,820 |
| 2025-02-18 | 19,160.00 | 19,360.00 | 19,130.00 | 19,240.00 | 18,641.20 | 14,109 |
| 2025-02-17 | 19,200.00 | 19,250.00 | 19,050.00 | 19,210.00 | 18,612.14 | 11,210 |
| 2025-02-14 | 19,280.00 | 19,460.00 | 19,110.00 | 19,170.00 | 18,573.38 | 23,875 |
| 2025-02-13 | 18,520.00 | 19,520.00 | 18,520.00 | 19,280.00 | 18,679.96 | 79,250 |
| 2025-02-12 | 18,850.00 | 18,850.00 | 18,500.00 | 18,520.00 | 17,943.61 | 20,928 |
| 2025-02-11 | 18,810.00 | 19,000.00 | 18,500.00 | 18,810.00 | 18,224.59 | 26,334 |
| 2025-02-10 | 18,830.00 | 18,960.00 | 18,590.00 | 18,850.00 | 18,263.34 | 13,780 |
| 2025-02-07 | 19,190.00 | 19,190.00 | 18,780.00 | 18,830.00 | 18,243.96 | 10,914 |
| 2025-02-06 | 18,820.00 | 19,420.00 | 18,820.00 | 19,010.00 | 18,418.36 | 49,119 |
| 2025-02-05 | 18,060.00 | 18,970.00 | 18,020.00 | 18,870.00 | 18,282.72 | 52,543 |
| 2025-02-04 | 17,860.00 | 18,130.00 | 17,860.00 | 18,060.00 | 17,497.93 | 15,730 |
| 2025-02-03 | 17,750.00 | 18,190.00 | 17,630.00 | 17,860.00 | 17,304.15 | 23,565 |
| 2025-01-31 | 17,980.00 | 17,980.00 | 17,750.00 | 17,900.00 | 17,342.91 | 25,257 |
| 2025-01-24 | 17,860.00 | 18,800.00 | 17,860.00 | 17,970.00 | 17,410.73 | 44,396 |
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.