United Pharm historical data
| 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 2 · 120 trading daysOlder →
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.