United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,110.00 | 18,200.00 | 17,850.00 | 17,860.00 | 17,304.15 | 40,230 |
| 2025-01-22 | 18,120.00 | 18,290.00 | 18,100.00 | 18,110.00 | 17,546.37 | 17,972 |
| 2025-01-21 | 18,120.00 | 18,240.00 | 18,100.00 | 18,110.00 | 17,546.37 | 15,839 |
| 2025-01-20 | 18,430.00 | 18,510.00 | 18,130.00 | 18,160.00 | 17,594.82 | 20,843 |
| 2025-01-17 | 18,750.00 | 18,750.00 | 18,210.00 | 18,430.00 | 17,856.41 | 21,633 |
| 2025-01-16 | 18,460.00 | 18,740.00 | 18,460.00 | 18,570.00 | 17,992.06 | 16,395 |
| 2025-01-15 | 18,700.00 | 18,700.00 | 18,400.00 | 18,430.00 | 17,856.41 | 11,517 |
| 2025-01-14 | 18,660.00 | 18,740.00 | 18,480.00 | 18,600.00 | 18,021.12 | 10,054 |
| 2025-01-13 | 18,710.00 | 18,750.00 | 18,580.00 | 18,660.00 | 18,079.26 | 15,307 |
| 2025-01-10 | 18,840.00 | 18,920.00 | 18,670.00 | 18,710.00 | 18,127.70 | 12,516 |
| 2025-01-09 | 18,950.00 | 18,990.00 | 18,820.00 | 18,840.00 | 18,253.65 | 7,758 |
| 2025-01-08 | 18,900.00 | 19,270.00 | 18,850.00 | 18,950.00 | 18,360.23 | 22,476 |
| 2025-01-07 | 18,830.00 | 18,990.00 | 18,710.00 | 18,900.00 | 18,311.79 | 15,251 |
| 2025-01-06 | 18,600.00 | 19,050.00 | 18,570.00 | 18,830.00 | 18,243.96 | 21,502 |
| 2025-01-03 | 18,180.00 | 18,590.00 | 18,180.00 | 18,580.00 | 18,001.74 | 16,858 |
| 2025-01-02 | 18,230.00 | 18,310.00 | 18,130.00 | 18,210.00 | 17,643.26 | 9,200 |
| 2024-12-30 | 17,950.00 | 18,280.00 | 17,910.00 | 18,210.00 | 17,643.26 | 8,258 |
| 2024-12-27 | 18,350.00 | 18,350.00 | 18,000.00 | 18,040.00 | 17,478.55 | 24,819 |
| 2024-12-26 | 18,530.00 | 18,660.00 | 18,350.00 | 18,530.00 | 17,517.31 | 15,175 |
| 2024-12-24 | 18,490.00 | 18,650.00 | 18,400.00 | 18,630.00 | 17,611.84 | 8,879 |
| 2024-12-23 | 18,050.00 | 18,480.00 | 18,050.00 | 18,330.00 | 17,328.24 | 21,614 |
| 2024-12-20 | 18,580.00 | 18,580.00 | 17,910.00 | 17,910.00 | 16,931.19 | 44,939 |
| 2024-12-19 | 18,600.00 | 18,690.00 | 18,390.00 | 18,460.00 | 17,451.13 | 23,689 |
| 2024-12-18 | 18,680.00 | 18,810.00 | 18,520.00 | 18,810.00 | 17,782.00 | 13,255 |
| 2024-12-17 | 18,600.00 | 18,760.00 | 18,430.00 | 18,680.00 | 17,659.11 | 14,816 |
| 2024-12-16 | 18,410.00 | 18,900.00 | 18,410.00 | 18,600.00 | 17,583.48 | 25,030 |
| 2024-12-13 | 18,250.00 | 18,720.00 | 18,250.00 | 18,400.00 | 17,394.41 | 18,452 |
| 2024-12-12 | 18,350.00 | 18,550.00 | 18,270.00 | 18,370.00 | 17,366.05 | 22,686 |
| 2024-12-11 | 17,810.00 | 18,360.00 | 17,810.00 | 18,350.00 | 17,347.14 | 13,983 |
| 2024-12-10 | 17,260.00 | 18,110.00 | 17,260.00 | 17,960.00 | 16,978.46 | 24,870 |
| 2024-12-09 | 17,930.00 | 17,940.00 | 17,250.00 | 17,260.00 | 16,316.71 | 52,415 |
| 2024-12-06 | 18,220.00 | 18,540.00 | 17,620.00 | 18,180.00 | 17,186.43 | 41,765 |
| 2024-12-05 | 18,500.00 | 18,670.00 | 18,200.00 | 18,280.00 | 17,280.97 | 28,802 |
| 2024-12-04 | 18,550.00 | 18,860.00 | 18,300.00 | 18,410.00 | 17,403.86 | 38,488 |
| 2024-12-03 | 18,550.00 | 19,060.00 | 18,550.00 | 19,000.00 | 17,961.62 | 26,424 |
| 2024-12-02 | 18,800.00 | 18,960.00 | 18,410.00 | 18,680.00 | 17,659.11 | 22,003 |
| 2024-11-29 | 19,200.00 | 19,200.00 | 18,800.00 | 18,830.00 | 17,800.91 | 13,703 |
| 2024-11-28 | 18,880.00 | 19,300.00 | 18,880.00 | 19,200.00 | 18,150.69 | 14,288 |
| 2024-11-27 | 19,050.00 | 19,080.00 | 18,840.00 | 18,860.00 | 17,829.27 | 20,567 |
| 2024-11-26 | 19,320.00 | 19,350.00 | 19,000.00 | 19,050.00 | 18,008.89 | 40,080 |
| 2024-11-25 | 18,920.00 | 19,450.00 | 18,920.00 | 19,420.00 | 18,358.67 | 15,032 |
| 2024-11-22 | 19,180.00 | 19,230.00 | 18,910.00 | 19,000.00 | 17,961.62 | 12,298 |
| 2024-11-21 | 18,950.00 | 19,380.00 | 18,910.00 | 19,090.00 | 18,046.70 | 20,544 |
| 2024-11-20 | 18,730.00 | 19,080.00 | 18,730.00 | 18,950.00 | 17,914.35 | 19,685 |
| 2024-11-19 | 18,550.00 | 19,000.00 | 18,550.00 | 18,700.00 | 17,678.02 | 31,189 |
| 2024-11-18 | 18,740.00 | 18,950.00 | 18,510.00 | 18,580.00 | 17,564.57 | 39,549 |
| 2024-11-15 | 18,500.00 | 18,980.00 | 18,180.00 | 18,980.00 | 17,942.71 | 47,746 |
| 2024-11-14 | 18,810.00 | 19,050.00 | 18,320.00 | 18,580.00 | 17,564.57 | 32,936 |
| 2024-11-13 | 19,100.00 | 19,340.00 | 18,740.00 | 18,810.00 | 17,782.00 | 36,188 |
| 2024-11-12 | 19,860.00 | 19,900.00 | 19,060.00 | 19,140.00 | 18,093.97 | 76,326 |
| 2024-11-11 | 20,500.00 | 20,650.00 | 19,860.00 | 19,860.00 | 18,774.62 | 84,909 |
| 2024-11-08 | 20,600.00 | 20,750.00 | 20,500.00 | 20,500.00 | 19,379.64 | 24,462 |
| 2024-11-07 | 20,750.00 | 20,850.00 | 20,500.00 | 20,850.00 | 19,710.51 | 24,509 |
| 2024-11-06 | 21,100.00 | 21,250.00 | 20,650.00 | 20,850.00 | 19,710.51 | 20,772 |
| 2024-11-05 | 20,950.00 | 21,250.00 | 20,800.00 | 21,000.00 | 19,852.32 | 20,930 |
| 2024-11-04 | 20,750.00 | 20,900.00 | 20,450.00 | 20,800.00 | 19,663.25 | 19,874 |
| 2024-11-01 | 20,650.00 | 21,050.00 | 20,500.00 | 20,600.00 | 19,474.18 | 29,147 |
| 2024-10-31 | 20,750.00 | 21,050.00 | 20,650.00 | 20,850.00 | 19,710.51 | 22,808 |
| 2024-10-30 | 21,150.00 | 21,150.00 | 20,800.00 | 20,850.00 | 19,710.51 | 13,426 |
| 2024-10-29 | 21,200.00 | 21,200.00 | 20,800.00 | 21,050.00 | 19,899.58 | 30,702 |
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.