United Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20,750.00 | 21,200.00 | 20,750.00 | 21,100.00 | 19,946.85 | 19,054 |
| 2024-10-25 | 20,900.00 | 20,950.00 | 20,500.00 | 20,700.00 | 19,568.71 | 28,682 |
| 2024-10-24 | 20,850.00 | 21,100.00 | 20,800.00 | 20,800.00 | 19,663.25 | 20,274 |
| 2024-10-23 | 21,250.00 | 21,300.00 | 20,550.00 | 20,900.00 | 19,757.78 | 72,795 |
| 2024-10-22 | 21,650.00 | 21,950.00 | 21,100.00 | 21,250.00 | 20,088.65 | 19,028 |
| 2024-10-21 | 22,100.00 | 22,300.00 | 21,700.00 | 21,700.00 | 20,514.06 | 19,967 |
| 2024-10-18 | 22,150.00 | 22,400.00 | 21,950.00 | 22,100.00 | 20,892.20 | 35,401 |
| 2024-10-17 | 22,050.00 | 22,350.00 | 21,750.00 | 22,100.00 | 20,892.20 | 37,553 |
| 2024-10-16 | 21,250.00 | 22,050.00 | 20,800.00 | 22,050.00 | 20,844.93 | 58,189 |
| 2024-10-15 | 20,800.00 | 21,250.00 | 20,750.00 | 21,150.00 | 19,994.12 | 24,892 |
| 2024-10-14 | 20,800.00 | 21,000.00 | 20,700.00 | 20,800.00 | 19,663.25 | 17,802 |
| 2024-10-11 | 20,800.00 | 21,100.00 | 20,750.00 | 20,800.00 | 19,663.25 | 25,381 |
| 2024-10-10 | 20,900.00 | 21,250.00 | 20,800.00 | 20,900.00 | 19,757.78 | 16,681 |
| 2024-10-08 | 21,000.00 | 21,200.00 | 20,700.00 | 20,800.00 | 19,663.25 | 18,345 |
| 2024-10-07 | 21,100.00 | 21,300.00 | 20,850.00 | 21,000.00 | 19,852.32 | 18,149 |
| 2024-10-04 | 20,700.00 | 21,150.00 | 20,650.00 | 20,800.00 | 19,663.25 | 19,806 |
| 2024-10-02 | 20,700.00 | 20,850.00 | 20,400.00 | 20,650.00 | 19,521.44 | 37,778 |
| 2024-09-30 | 21,500.00 | 21,600.00 | 20,600.00 | 20,600.00 | 19,474.18 | 71,632 |
| 2024-09-27 | 21,900.00 | 21,900.00 | 21,300.00 | 21,600.00 | 20,419.53 | 36,003 |
| 2024-09-26 | 21,750.00 | 22,000.00 | 21,550.00 | 21,850.00 | 20,655.86 | 18,771 |
| 2024-09-25 | 21,600.00 | 21,950.00 | 21,500.00 | 21,550.00 | 20,372.26 | 29,510 |
| 2024-09-24 | 21,450.00 | 21,650.00 | 21,250.00 | 21,550.00 | 20,372.26 | 22,037 |
| 2024-09-23 | 21,500.00 | 21,800.00 | 21,150.00 | 21,550.00 | 20,372.26 | 22,405 |
| 2024-09-20 | 21,800.00 | 21,950.00 | 21,500.00 | 21,500.00 | 20,324.99 | 27,671 |
| 2024-09-19 | 21,500.00 | 21,800.00 | 21,300.00 | 21,800.00 | 20,608.60 | 13,547 |
| 2024-09-13 | 21,100.00 | 21,500.00 | 21,100.00 | 21,500.00 | 20,324.99 | 7,374 |
| 2024-09-12 | 21,100.00 | 21,400.00 | 20,950.00 | 21,300.00 | 20,135.92 | 15,892 |
| 2024-09-11 | 20,600.00 | 21,300.00 | 20,600.00 | 21,000.00 | 19,852.32 | 15,080 |
| 2024-09-10 | 21,100.00 | 21,300.00 | 20,600.00 | 20,600.00 | 19,474.18 | 21,966 |
| 2024-09-09 | 20,850.00 | 21,200.00 | 20,350.00 | 21,050.00 | 19,899.58 | 24,143 |
| 2024-09-06 | 21,000.00 | 21,200.00 | 20,500.00 | 20,900.00 | 19,757.78 | 55,879 |
| 2024-09-05 | 21,550.00 | 21,850.00 | 21,000.00 | 21,150.00 | 19,994.12 | 41,842 |
| 2024-09-04 | 21,950.00 | 22,350.00 | 21,600.00 | 21,750.00 | 20,561.33 | 40,090 |
| 2024-09-03 | 22,450.00 | 22,600.00 | 22,300.00 | 22,350.00 | 21,128.54 | 12,712 |
| 2024-09-02 | 22,600.00 | 22,700.00 | 22,100.00 | 22,450.00 | 21,223.07 | 36,631 |
| 2024-08-30 | 22,950.00 | 23,050.00 | 22,500.00 | 22,600.00 | 21,364.87 | 21,109 |
| 2024-08-29 | 22,850.00 | 23,200.00 | 22,750.00 | 22,750.00 | 21,506.68 | 19,582 |
| 2024-08-28 | 22,850.00 | 23,200.00 | 22,850.00 | 23,150.00 | 21,884.82 | 17,418 |
| 2024-08-27 | 23,250.00 | 23,250.00 | 22,800.00 | 23,100.00 | 21,837.55 | 14,037 |
| 2024-08-26 | 23,200.00 | 23,250.00 | 22,850.00 | 23,050.00 | 21,790.28 | 17,546 |
| 2024-08-23 | 23,150.00 | 23,250.00 | 22,950.00 | 23,200.00 | 21,932.08 | 9,033 |
| 2024-08-22 | 23,500.00 | 23,700.00 | 23,000.00 | 23,150.00 | 21,884.82 | 24,516 |
| 2024-08-21 | 23,700.00 | 23,850.00 | 23,300.00 | 23,350.00 | 22,073.89 | 28,479 |
| 2024-08-20 | 23,750.00 | 23,850.00 | 23,500.00 | 23,750.00 | 22,452.02 | 35,941 |
| 2024-08-19 | 23,550.00 | 23,650.00 | 23,350.00 | 23,600.00 | 22,310.22 | 46,964 |
| 2024-08-16 | 23,050.00 | 23,500.00 | 22,850.00 | 23,350.00 | 22,073.89 | 36,225 |
| 2024-08-14 | 23,200.00 | 23,200.00 | 22,800.00 | 23,000.00 | 21,743.01 | 19,634 |
| 2024-08-13 | 23,000.00 | 23,200.00 | 22,650.00 | 23,100.00 | 21,837.55 | 18,882 |
| 2024-08-12 | 22,700.00 | 23,250.00 | 22,700.00 | 23,150.00 | 21,884.82 | 25,821 |
| 2024-08-09 | 23,000.00 | 23,250.00 | 22,850.00 | 22,900.00 | 21,648.48 | 30,747 |
| 2024-08-08 | 22,250.00 | 23,200.00 | 22,250.00 | 22,950.00 | 21,695.75 | 55,589 |
| 2024-08-07 | 21,750.00 | 22,950.00 | 21,750.00 | 22,650.00 | 21,412.14 | 31,562 |
| 2024-08-06 | 20,950.00 | 22,100.00 | 20,950.00 | 22,000.00 | 20,797.67 | 47,166 |
| 2024-08-05 | 22,500.00 | 22,500.00 | 20,000.00 | 20,950.00 | 19,805.05 | 137,236 |
| 2024-08-02 | 23,200.00 | 23,350.00 | 22,800.00 | 22,800.00 | 21,553.94 | 34,772 |
| 2024-08-01 | 23,100.00 | 23,500.00 | 23,050.00 | 23,500.00 | 22,215.69 | 19,123 |
| 2024-07-31 | 23,000.00 | 23,350.00 | 23,000.00 | 23,100.00 | 21,837.55 | 17,391 |
| 2024-07-30 | 23,000.00 | 23,300.00 | 22,800.00 | 23,000.00 | 21,743.01 | 28,201 |
| 2024-07-29 | 22,800.00 | 23,200.00 | 22,800.00 | 22,950.00 | 21,695.75 | 25,658 |
| 2024-07-26 | 22,800.00 | 23,000.00 | 22,100.00 | 22,850.00 | 21,601.21 | 148,378 |
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.