United Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17,380.00	17,930.00	17,380.00	17,740.00	17,740.00	51,209
2026-10-15	17,270.00	17,400.00	17,060.00	17,330.00	17,330.00	39,997
2026-10-14	17,550.00	17,670.00	17,350.00	17,440.00	17,440.00	19,766
2026-10-13	17,630.00	17,750.00	17,280.00	17,500.00	17,500.00	43,073
2026-10-12	17,870.00	17,930.00	17,620.00	17,750.00	17,750.00	17,767
2026-10-08	18,020.00	18,020.00	17,720.00	17,860.00	17,860.00	10,788
2026-10-07	17,720.00	18,080.00	17,720.00	17,970.00	17,970.00	22,755
2026-10-06	17,580.00	17,860.00	17,500.00	17,740.00	17,740.00	14,603
2026-10-02	17,640.00	17,790.00	17,510.00	17,530.00	17,530.00	18,070
2026-10-01	17,700.00	18,220.00	17,620.00	17,720.00	17,720.00	13,818
2026-09-30	17,690.00	17,740.00	17,530.00	17,700.00	17,700.00	25,815
2026-09-29	17,750.00	17,750.00	17,430.00	17,690.00	17,690.00	20,332
2026-09-28	17,750.00	17,760.00	17,570.00	17,630.00	17,630.00	22,159
2026-09-23	17,690.00	17,770.00	17,600.00	17,630.00	17,630.00	13,540
2026-09-22	17,770.00	17,950.00	17,540.00	17,650.00	17,650.00	37,303
2026-09-21	18,080.00	18,080.00	17,840.00	17,940.00	17,940.00	8,019
2026-09-18	18,020.00	18,170.00	17,930.00	17,930.00	17,930.00	214,092
2026-09-17	17,920.00	18,050.00	17,840.00	17,900.00	17,900.00	14,366
2026-09-16	17,990.00	18,020.00	17,850.00	18,020.00	18,020.00	13,257
2026-09-15	18,200.00	18,200.00	17,970.00	17,970.00	17,970.00	13,682
2026-09-14	18,210.00	18,250.00	18,010.00	18,200.00	18,200.00	22,857
2026-09-11	18,290.00	18,300.00	18,110.00	18,110.00	18,110.00	7,216
2026-09-10	18,350.00	18,450.00	18,100.00	18,380.00	18,380.00	16,722
2026-09-09	18,360.00	18,490.00	18,250.00	18,470.00	18,470.00	18,145
2026-09-08	18,140.00	18,380.00	18,140.00	18,270.00	18,270.00	17,270
2026-09-07	18,420.00	18,420.00	18,150.00	18,230.00	18,230.00	18,660
2026-09-04	18,510.00	18,650.00	18,320.00	18,500.00	18,500.00	10,060
2026-09-03	18,260.00	18,750.00	18,170.00	18,470.00	18,470.00	54,030
2026-09-02	17,900.00	18,390.00	17,900.00	18,260.00	18,260.00	47,915
2026-09-01	17,800.00	18,290.00	17,800.00	18,160.00	18,160.00	33,505
2026-08-31	17,820.00	17,950.00	17,650.00	17,780.00	17,780.00	12,759
2026-08-28	17,820.00	18,040.00	17,560.00	17,860.00	17,860.00	35,271
2026-08-27	18,050.00	18,120.00	17,710.00	17,720.00	17,720.00	27,429
2026-08-26	17,890.00	18,130.00	17,890.00	18,050.00	18,050.00	25,830
2026-08-25	18,060.00	18,060.00	17,610.00	17,880.00	17,880.00	44,261
2026-08-24	17,920.00	18,160.00	17,850.00	18,060.00	18,060.00	24,424
2026-08-21	18,000.00	18,050.00	17,830.00	17,910.00	17,910.00	24,249
2026-08-20	18,220.00	18,330.00	18,000.00	18,160.00	18,160.00	17,610
2026-08-19	18,030.00	18,170.00	17,930.00	18,010.00	18,010.00	25,260
2026-08-18	18,400.00	18,400.00	18,080.00	18,300.00	18,300.00	29,803
2026-08-14	18,260.00	18,360.00	18,080.00	18,360.00	18,360.00	41,943
2026-08-13	18,390.00	18,400.00	18,070.00	18,170.00	18,170.00	20,013
2026-08-12	18,550.00	18,550.00	18,200.00	18,400.00	18,400.00	27,629
2026-08-11	18,390.00	18,570.00	18,290.00	18,410.00	18,410.00	22,124
2026-08-10	18,370.00	18,400.00	18,110.00	18,350.00	18,350.00	23,815
2026-08-07	18,050.00	18,330.00	18,020.00	18,300.00	18,300.00	22,392
2026-08-06	17,780.00	18,040.00	17,710.00	17,970.00	17,970.00	26,790
2026-08-05	18,000.00	18,180.00	16,750.00	17,780.00	17,780.00	32,273
2026-08-04	17,700.00	17,940.00	17,560.00	17,880.00	17,880.00	27,858
2026-08-03	17,840.00	17,980.00	17,590.00	17,730.00	17,730.00	24,998
2026-07-31	17,760.00	17,910.00	17,530.00	17,850.00	17,850.00	27,621
2026-07-30	16,900.00	17,820.00	16,900.00	17,500.00	17,500.00	52,152
2026-07-29	17,400.00	17,520.00	16,100.00	17,080.00	17,080.00	64,176
2026-07-28	17,600.00	17,680.00	17,080.00	17,300.00	17,300.00	37,633
2026-07-27	17,500.00	17,760.00	17,420.00	17,510.00	17,510.00	23,242
2026-07-24	17,300.00	17,630.00	17,200.00	17,490.00	17,490.00	24,233
2026-07-23	16,970.00	17,450.00	16,970.00	17,410.00	17,410.00	24,071
2026-07-22	17,190.00	17,300.00	16,970.00	16,980.00	16,980.00	19,482
2026-07-21	17,100.00	17,360.00	17,010.00	17,010.00	17,010.00	29,724
2026-07-20	17,650.00	17,700.00	17,160.00	17,180.00	17,180.00	29,206

Page 1 of 1 · 60 trading days

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.