Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 142,800.00 | 146,400.00 | 139,300.00 | 139,700.00 | 138,710.29 | 106,387 |
| 2024-07-24 | 146,600.00 | 147,800.00 | 143,100.00 | 145,000.00 | 143,972.75 | 75,283 |
| 2024-07-23 | 141,100.00 | 144,300.00 | 139,200.00 | 144,100.00 | 143,079.12 | 67,078 |
| 2024-07-22 | 141,300.00 | 145,700.00 | 138,600.00 | 140,400.00 | 139,405.34 | 99,953 |
| 2024-07-19 | 143,100.00 | 143,500.00 | 140,300.00 | 141,300.00 | 140,298.96 | 58,540 |
| 2024-07-18 | 143,000.00 | 143,700.00 | 138,700.00 | 143,700.00 | 142,681.96 | 159,791 |
| 2024-07-17 | 146,600.00 | 148,500.00 | 142,500.00 | 143,000.00 | 141,986.92 | 126,631 |
| 2024-07-16 | 150,300.00 | 152,400.00 | 144,900.00 | 145,800.00 | 144,767.08 | 120,818 |
| 2024-07-15 | 147,800.00 | 153,700.00 | 147,800.00 | 150,300.00 | 149,235.20 | 116,817 |
| 2024-07-12 | 148,100.00 | 149,700.00 | 142,400.00 | 147,800.00 | 146,752.91 | 113,481 |
| 2024-07-11 | 150,400.00 | 150,500.00 | 146,400.00 | 148,200.00 | 147,150.08 | 110,648 |
| 2024-07-10 | 149,100.00 | 151,200.00 | 145,800.00 | 150,200.00 | 149,135.91 | 93,954 |
| 2024-07-09 | 147,600.00 | 151,500.00 | 146,200.00 | 149,100.00 | 148,043.70 | 163,010 |
| 2024-07-08 | 141,400.00 | 148,800.00 | 140,500.00 | 147,700.00 | 146,653.62 | 168,234 |
| 2024-07-05 | 135,800.00 | 141,900.00 | 135,300.00 | 139,200.00 | 138,213.84 | 158,690 |
| 2024-07-04 | 139,000.00 | 140,600.00 | 135,300.00 | 135,800.00 | 134,837.92 | 159,970 |
| 2024-07-03 | 143,700.00 | 144,600.00 | 137,600.00 | 139,700.00 | 138,710.29 | 156,360 |
| 2024-07-02 | 150,500.00 | 150,600.00 | 141,000.00 | 143,700.00 | 142,681.96 | 189,859 |
| 2024-07-01 | 151,500.00 | 157,400.00 | 149,000.00 | 149,000.00 | 147,944.41 | 207,118 |
| 2024-06-28 | 155,500.00 | 156,200.00 | 148,100.00 | 148,800.00 | 147,745.83 | 159,319 |
| 2024-06-27 | 151,700.00 | 157,100.00 | 150,400.00 | 156,200.00 | 155,093.40 | 209,112 |
| 2024-06-26 | 150,100.00 | 156,800.00 | 147,400.00 | 151,800.00 | 150,724.57 | 273,810 |
| 2024-06-25 | 150,700.00 | 152,800.00 | 146,000.00 | 148,900.00 | 147,845.12 | 187,647 |
| 2024-06-24 | 149,300.00 | 157,000.00 | 147,000.00 | 153,600.00 | 152,511.82 | 725,681 |
| 2024-06-21 | 141,400.00 | 144,500.00 | 137,400.00 | 143,800.00 | 142,781.25 | 165,140 |
| 2024-06-20 | 139,800.00 | 144,600.00 | 138,700.00 | 143,800.00 | 142,781.25 | 201,909 |
| 2024-06-19 | 138,200.00 | 142,300.00 | 136,400.00 | 138,800.00 | 137,816.67 | 167,695 |
| 2024-06-18 | 139,500.00 | 140,400.00 | 137,100.00 | 137,900.00 | 136,923.05 | 135,664 |
| 2024-06-17 | 135,000.00 | 140,900.00 | 133,900.00 | 139,300.00 | 138,313.13 | 299,169 |
| 2024-06-14 | 139,900.00 | 141,500.00 | 131,800.00 | 131,800.00 | 130,866.26 | 166,593 |
| 2024-06-13 | 134,700.00 | 140,600.00 | 133,000.00 | 137,700.00 | 136,724.46 | 215,972 |
| 2024-06-12 | 127,300.00 | 136,600.00 | 127,000.00 | 134,800.00 | 133,845.01 | 241,592 |
| 2024-06-11 | 130,800.00 | 133,300.00 | 127,100.00 | 127,500.00 | 126,596.73 | 114,697 |
| 2024-06-10 | 131,000.00 | 136,500.00 | 126,500.00 | 131,500.00 | 130,568.39 | 136,130 |
| 2024-06-07 | 130,000.00 | 131,700.00 | 127,500.00 | 130,800.00 | 129,873.35 | 85,280 |
| 2024-06-05 | 131,000.00 | 131,500.00 | 126,100.00 | 127,700.00 | 126,795.31 | 162,184 |
| 2024-06-04 | 130,800.00 | 134,300.00 | 127,500.00 | 130,300.00 | 129,376.89 | 193,968 |
| 2024-06-03 | 145,800.00 | 145,800.00 | 130,600.00 | 130,700.00 | 129,774.06 | 642,919 |
| 2024-05-31 | 140,000.00 | 146,700.00 | 137,600.00 | 146,100.00 | 145,064.95 | 239,099 |
| 2024-05-30 | 134,900.00 | 146,000.00 | 134,100.00 | 141,100.00 | 140,100.38 | 414,361 |
| 2024-05-29 | 133,000.00 | 136,000.00 | 129,900.00 | 134,600.00 | 133,646.43 | 138,027 |
| 2024-05-28 | 137,900.00 | 140,700.00 | 132,000.00 | 133,300.00 | 132,355.64 | 174,862 |
| 2024-05-27 | 138,400.00 | 141,500.00 | 135,700.00 | 136,400.00 | 135,433.67 | 136,795 |
| 2024-05-24 | 133,100.00 | 140,300.00 | 132,000.00 | 138,200.00 | 137,220.92 | 190,231 |
| 2024-05-23 | 131,300.00 | 137,200.00 | 128,900.00 | 135,300.00 | 134,341.47 | 186,860 |
| 2024-05-22 | 136,000.00 | 136,700.00 | 131,200.00 | 132,400.00 | 131,462.01 | 209,821 |
| 2024-05-21 | 138,000.00 | 138,900.00 | 133,500.00 | 135,900.00 | 134,937.22 | 165,649 |
| 2024-05-20 | 137,400.00 | 142,100.00 | 133,200.00 | 138,000.00 | 137,022.34 | 220,365 |
| 2024-05-17 | 135,600.00 | 140,800.00 | 132,400.00 | 137,700.00 | 136,724.46 | 324,957 |
| 2024-05-16 | 143,100.00 | 149,600.00 | 133,500.00 | 137,300.00 | 136,327.30 | 546,698 |
| 2024-05-14 | 141,500.00 | 149,400.00 | 139,600.00 | 146,400.00 | 145,362.83 | 365,741 |
| 2024-05-13 | 143,000.00 | 143,100.00 | 136,200.00 | 140,400.00 | 139,405.34 | 320,311 |
| 2024-05-10 | 141,100.00 | 146,900.00 | 127,400.00 | 143,000.00 | 141,986.92 | 537,994 |
| 2024-05-09 | 136,500.00 | 144,100.00 | 136,400.00 | 140,800.00 | 139,802.50 | 277,072 |
| 2024-05-08 | 135,000.00 | 140,200.00 | 132,900.00 | 135,800.00 | 134,837.92 | 234,584 |
| 2024-05-07 | 139,000.00 | 139,000.00 | 132,200.00 | 134,900.00 | 133,944.30 | 238,377 |
| 2024-05-03 | 128,100.00 | 143,000.00 | 125,900.00 | 139,600.00 | 138,611.00 | 410,834 |
| 2024-05-02 | 128,800.00 | 131,500.00 | 123,700.00 | 128,600.00 | 127,688.93 | 158,062 |
| 2024-04-30 | 129,800.00 | 133,600.00 | 127,600.00 | 127,600.00 | 126,696.02 | 224,106 |
| 2024-04-29 | 122,300.00 | 130,000.00 | 121,600.00 | 128,500.00 | 127,589.64 | 370,483 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 3,700.0000 KRW |
| 2024-12-27 | 1,100.0000 KRW |
| 2023-12-27 | 950.0000 KRW |
| 2022-12-28 | 660.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.