Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 113,300.00 | 118,800.00 | 111,300.00 | 118,800.00 | 117,958.36 | 190,974 |
| 2024-04-25 | 115,500.00 | 115,500.00 | 109,400.00 | 113,300.00 | 112,497.33 | 247,123 |
| 2024-04-24 | 117,700.00 | 118,400.00 | 112,300.00 | 115,500.00 | 114,681.74 | 298,024 |
| 2024-04-23 | 119,600.00 | 122,700.00 | 107,700.00 | 117,700.00 | 116,866.15 | 530,580 |
| 2024-04-22 | 129,500.00 | 132,600.00 | 123,800.00 | 124,900.00 | 124,015.15 | 204,104 |
| 2024-04-19 | 126,200.00 | 130,600.00 | 123,900.00 | 129,500.00 | 128,582.56 | 182,898 |
| 2024-04-18 | 127,000.00 | 132,900.00 | 122,700.00 | 126,100.00 | 125,206.64 | 246,401 |
| 2024-04-17 | 125,800.00 | 130,400.00 | 124,500.00 | 128,000.00 | 127,093.18 | 200,666 |
| 2024-04-16 | 124,600.00 | 124,600.00 | 119,000.00 | 124,500.00 | 123,617.98 | 198,334 |
| 2024-04-15 | 126,400.00 | 131,400.00 | 120,200.00 | 125,900.00 | 125,008.06 | 251,601 |
| 2024-04-12 | 127,500.00 | 130,000.00 | 123,600.00 | 127,300.00 | 126,398.14 | 350,336 |
| 2024-04-11 | 114,600.00 | 126,800.00 | 111,900.00 | 123,800.00 | 122,922.94 | 413,153 |
| 2024-04-09 | 110,400.00 | 120,000.00 | 107,000.00 | 118,500.00 | 117,660.49 | 353,764 |
| 2024-04-08 | 114,500.00 | 114,500.00 | 108,500.00 | 110,700.00 | 109,915.75 | 159,288 |
| 2024-04-05 | 109,500.00 | 119,000.00 | 109,300.00 | 113,600.00 | 112,795.20 | 395,918 |
| 2024-04-04 | 108,500.00 | 114,200.00 | 108,500.00 | 109,900.00 | 109,121.41 | 252,392 |
| 2024-04-03 | 103,500.00 | 110,900.00 | 103,500.00 | 108,400.00 | 107,632.04 | 257,853 |
| 2024-04-02 | 110,000.00 | 111,000.00 | 102,600.00 | 103,500.00 | 102,766.75 | 259,781 |
| 2024-04-01 | 99,700.00 | 110,900.00 | 98,600.00 | 108,000.00 | 107,234.87 | 402,504 |
| 2024-03-29 | 99,300.00 | 105,300.00 | 98,800.00 | 100,900.00 | 100,185.17 | 204,982 |
| 2024-03-28 | 100,500.00 | 105,000.00 | 98,500.00 | 99,200.00 | 98,497.22 | 233,284 |
| 2024-03-27 | 98,400.00 | 102,100.00 | 96,200.00 | 99,800.00 | 99,092.97 | 180,258 |
| 2024-03-26 | 98,000.00 | 99,500.00 | 96,000.00 | 97,900.00 | 97,206.43 | 125,420 |
| 2024-03-25 | 91,300.00 | 99,400.00 | 90,800.00 | 98,700.00 | 98,000.76 | 228,097 |
| 2024-03-22 | 90,800.00 | 92,400.00 | 90,500.00 | 91,000.00 | 90,355.31 | 49,333 |
| 2024-03-21 | 92,800.00 | 93,200.00 | 90,900.00 | 91,000.00 | 90,355.31 | 63,303 |
| 2024-03-20 | 94,300.00 | 94,400.00 | 91,400.00 | 92,000.00 | 91,348.23 | 58,321 |
| 2024-03-19 | 92,600.00 | 94,200.00 | 91,400.00 | 93,700.00 | 93,036.18 | 55,391 |
| 2024-03-18 | 91,300.00 | 93,500.00 | 91,100.00 | 92,600.00 | 91,943.97 | 47,094 |
| 2024-03-15 | 92,700.00 | 93,200.00 | 90,900.00 | 91,300.00 | 90,653.18 | 54,001 |
| 2024-03-14 | 93,200.00 | 94,400.00 | 91,400.00 | 93,400.00 | 92,738.31 | 59,241 |
| 2024-03-13 | 90,700.00 | 94,200.00 | 90,000.00 | 92,700.00 | 92,043.27 | 100,395 |
| 2024-03-12 | 89,300.00 | 90,900.00 | 88,000.00 | 90,700.00 | 90,057.44 | 59,436 |
| 2024-03-11 | 89,200.00 | 91,200.00 | 88,000.00 | 89,100.00 | 88,468.77 | 79,068 |
| 2024-03-08 | 89,700.00 | 90,300.00 | 86,800.00 | 89,200.00 | 88,568.06 | 145,913 |
| 2024-03-07 | 92,000.00 | 92,400.00 | 89,500.00 | 89,700.00 | 89,064.52 | 76,659 |
| 2024-03-06 | 90,900.00 | 93,300.00 | 90,900.00 | 92,400.00 | 91,745.39 | 53,680 |
| 2024-03-05 | 92,200.00 | 94,000.00 | 90,900.00 | 91,800.00 | 91,149.64 | 99,355 |
| 2024-03-04 | 94,100.00 | 95,800.00 | 91,900.00 | 92,800.00 | 92,142.56 | 82,733 |
| 2024-02-29 | 95,200.00 | 97,400.00 | 93,900.00 | 93,900.00 | 93,234.76 | 58,445 |
| 2024-02-28 | 92,000.00 | 95,800.00 | 91,500.00 | 95,200.00 | 94,525.56 | 64,827 |
| 2024-02-27 | 96,600.00 | 96,600.00 | 91,300.00 | 92,000.00 | 91,348.23 | 95,468 |
| 2024-02-26 | 94,400.00 | 98,300.00 | 94,100.00 | 95,500.00 | 94,823.43 | 89,420 |
| 2024-02-23 | 92,600.00 | 96,400.00 | 91,800.00 | 94,700.00 | 94,029.10 | 77,730 |
| 2024-02-22 | 93,800.00 | 94,600.00 | 91,900.00 | 92,400.00 | 91,745.39 | 54,204 |
| 2024-02-21 | 90,700.00 | 96,400.00 | 90,600.00 | 94,600.00 | 93,929.81 | 120,226 |
| 2024-02-20 | 92,000.00 | 93,100.00 | 91,300.00 | 91,500.00 | 90,851.77 | 90,448 |
| 2024-02-19 | 96,800.00 | 97,500.00 | 91,600.00 | 92,000.00 | 91,348.23 | 165,519 |
| 2024-02-16 | 95,900.00 | 98,200.00 | 95,500.00 | 96,600.00 | 95,915.64 | 56,012 |
| 2024-02-15 | 95,500.00 | 97,900.00 | 95,400.00 | 95,800.00 | 95,121.30 | 84,816 |
| 2024-02-14 | 95,900.00 | 96,700.00 | 93,600.00 | 95,500.00 | 94,823.43 | 98,793 |
| 2024-02-13 | 101,400.00 | 102,100.00 | 96,000.00 | 97,200.00 | 96,511.39 | 234,183 |
| 2024-02-08 | 100,000.00 | 103,300.00 | 99,700.00 | 103,300.00 | 102,568.17 | 53,339 |
| 2024-02-07 | 100,800.00 | 103,900.00 | 99,600.00 | 100,000.00 | 99,291.55 | 60,912 |
| 2024-02-06 | 98,900.00 | 102,400.00 | 98,700.00 | 101,200.00 | 100,483.05 | 117,178 |
| 2024-02-05 | 101,000.00 | 102,000.00 | 98,100.00 | 98,300.00 | 97,603.59 | 87,153 |
| 2024-02-02 | 103,800.00 | 105,000.00 | 100,200.00 | 101,300.00 | 100,582.34 | 120,114 |
| 2024-02-01 | 105,300.00 | 106,600.00 | 102,300.00 | 103,800.00 | 103,064.63 | 100,683 |
| 2024-01-31 | 108,600.00 | 108,600.00 | 105,100.00 | 105,300.00 | 104,554.00 | 69,318 |
| 2024-01-30 | 107,400.00 | 108,700.00 | 105,600.00 | 108,300.00 | 107,532.75 | 85,407 |
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.