Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 107,400.00 | 108,700.00 | 105,600.00 | 108,300.00 | 107,532.75 | 85,407 |
| 2024-01-29 | 112,400.00 | 113,400.00 | 106,300.00 | 107,400.00 | 106,639.12 | 69,244 |
| 2024-01-26 | 112,900.00 | 118,000.00 | 112,400.00 | 112,400.00 | 111,603.70 | 56,929 |
| 2024-01-25 | 112,200.00 | 113,400.00 | 109,500.00 | 112,600.00 | 111,802.28 | 68,657 |
| 2024-01-24 | 114,000.00 | 114,100.00 | 111,600.00 | 113,000.00 | 112,199.45 | 44,748 |
| 2024-01-23 | 112,200.00 | 115,100.00 | 111,400.00 | 113,800.00 | 112,993.78 | 49,671 |
| 2024-01-22 | 118,700.00 | 118,700.00 | 111,700.00 | 112,200.00 | 111,405.12 | 120,541 |
| 2024-01-19 | 118,400.00 | 119,100.00 | 115,900.00 | 117,200.00 | 116,369.70 | 53,559 |
| 2024-01-18 | 114,900.00 | 119,700.00 | 113,000.00 | 117,000.00 | 116,171.11 | 93,578 |
| 2024-01-17 | 118,600.00 | 119,300.00 | 112,600.00 | 113,800.00 | 112,993.78 | 68,545 |
| 2024-01-16 | 119,600.00 | 121,500.00 | 116,300.00 | 117,500.00 | 116,667.57 | 62,033 |
| 2024-01-15 | 120,600.00 | 122,300.00 | 118,900.00 | 119,500.00 | 118,653.40 | 76,598 |
| 2024-01-12 | 119,800.00 | 123,900.00 | 118,700.00 | 120,300.00 | 119,447.73 | 112,230 |
| 2024-01-11 | 121,100.00 | 122,400.00 | 117,600.00 | 120,800.00 | 119,944.19 | 96,378 |
| 2024-01-10 | 114,500.00 | 124,000.00 | 114,200.00 | 121,100.00 | 120,242.07 | 300,706 |
| 2024-01-09 | 105,800.00 | 114,700.00 | 105,800.00 | 113,900.00 | 113,093.07 | 151,858 |
| 2024-01-08 | 106,400.00 | 107,200.00 | 104,900.00 | 105,700.00 | 104,951.17 | 44,433 |
| 2024-01-05 | 108,900.00 | 109,900.00 | 105,500.00 | 106,200.00 | 105,447.63 | 57,493 |
| 2024-01-04 | 108,800.00 | 109,500.00 | 107,100.00 | 109,500.00 | 108,724.25 | 42,405 |
| 2024-01-03 | 109,500.00 | 110,300.00 | 107,500.00 | 109,200.00 | 108,426.37 | 67,065 |
| 2024-01-02 | 108,400.00 | 111,800.00 | 108,000.00 | 110,600.00 | 109,816.45 | 51,813 |
| 2023-12-28 | 107,600.00 | 110,200.00 | 106,800.00 | 109,500.00 | 108,724.25 | 39,627 |
| 2023-12-27 | 107,400.00 | 111,600.00 | 107,400.00 | 107,600.00 | 106,837.71 | 74,145 |
| 2023-12-26 | 110,700.00 | 110,700.00 | 107,500.00 | 108,300.00 | 106,589.48 | 43,947 |
| 2023-12-22 | 110,300.00 | 110,800.00 | 108,400.00 | 110,000.00 | 108,262.63 | 33,716 |
| 2023-12-21 | 108,600.00 | 111,800.00 | 108,600.00 | 109,700.00 | 107,967.37 | 53,606 |
| 2023-12-20 | 111,500.00 | 111,600.00 | 108,800.00 | 109,200.00 | 107,475.26 | 61,453 |
| 2023-12-19 | 110,600.00 | 113,100.00 | 109,700.00 | 111,200.00 | 109,443.67 | 83,595 |
| 2023-12-18 | 105,600.00 | 110,800.00 | 105,300.00 | 110,100.00 | 108,361.05 | 116,695 |
| 2023-12-15 | 106,900.00 | 107,700.00 | 104,400.00 | 105,500.00 | 103,833.70 | 79,642 |
| 2023-12-14 | 106,000.00 | 107,700.00 | 105,000.00 | 107,700.00 | 105,998.95 | 85,338 |
| 2023-12-13 | 106,000.00 | 106,700.00 | 103,800.00 | 104,500.00 | 102,849.50 | 75,241 |
| 2023-12-12 | 106,400.00 | 108,900.00 | 105,200.00 | 106,300.00 | 104,621.07 | 65,010 |
| 2023-12-11 | 105,500.00 | 109,100.00 | 104,500.00 | 106,900.00 | 105,211.59 | 103,109 |
| 2023-12-08 | 103,400.00 | 106,400.00 | 103,000.00 | 104,500.00 | 102,849.50 | 88,957 |
| 2023-12-07 | 102,500.00 | 103,700.00 | 101,700.00 | 101,700.00 | 100,093.72 | 68,341 |
| 2023-12-06 | 105,000.00 | 105,500.00 | 102,300.00 | 103,400.00 | 101,766.87 | 70,656 |
| 2023-12-05 | 103,900.00 | 106,900.00 | 103,500.00 | 105,500.00 | 103,833.70 | 87,680 |
| 2023-12-04 | 107,500.00 | 107,500.00 | 103,400.00 | 105,000.00 | 103,341.60 | 99,910 |
| 2023-12-01 | 108,800.00 | 109,800.00 | 105,800.00 | 106,300.00 | 104,621.07 | 66,304 |
| 2023-11-30 | 110,300.00 | 110,500.00 | 106,500.00 | 108,400.00 | 106,687.90 | 122,780 |
| 2023-11-29 | 112,000.00 | 112,700.00 | 110,000.00 | 110,500.00 | 108,754.73 | 38,958 |
| 2023-11-28 | 109,700.00 | 113,000.00 | 109,700.00 | 111,800.00 | 110,034.20 | 33,957 |
| 2023-11-27 | 113,200.00 | 113,300.00 | 109,500.00 | 110,100.00 | 108,361.05 | 77,329 |
| 2023-11-24 | 112,000.00 | 114,400.00 | 112,000.00 | 113,000.00 | 111,215.25 | 58,016 |
| 2023-11-23 | 111,600.00 | 114,400.00 | 110,100.00 | 113,000.00 | 111,215.25 | 88,149 |
| 2023-11-22 | 112,100.00 | 112,700.00 | 109,000.00 | 111,200.00 | 109,443.67 | 116,013 |
| 2023-11-21 | 115,900.00 | 116,500.00 | 111,300.00 | 112,200.00 | 110,427.88 | 142,328 |
| 2023-11-20 | 116,900.00 | 116,900.00 | 113,400.00 | 115,800.00 | 113,971.02 | 60,509 |
| 2023-11-17 | 120,700.00 | 125,500.00 | 114,600.00 | 115,500.00 | 113,675.76 | 171,189 |
| 2023-11-16 | 115,900.00 | 120,800.00 | 114,200.00 | 120,500.00 | 118,596.79 | 146,899 |
| 2023-11-15 | 122,000.00 | 122,700.00 | 110,400.00 | 115,900.00 | 114,069.44 | 463,718 |
| 2023-11-14 | 117,900.00 | 119,700.00 | 117,200.00 | 118,800.00 | 116,923.64 | 59,394 |
| 2023-11-13 | 122,900.00 | 123,000.00 | 116,900.00 | 117,100.00 | 115,250.49 | 60,909 |
| 2023-11-10 | 123,500.00 | 125,500.00 | 119,300.00 | 121,700.00 | 119,777.83 | 73,467 |
| 2023-11-09 | 120,400.00 | 124,800.00 | 120,400.00 | 124,200.00 | 122,238.35 | 119,488 |
| 2023-11-08 | 117,000.00 | 122,300.00 | 117,000.00 | 120,100.00 | 118,203.11 | 151,224 |
| 2023-11-07 | 119,000.00 | 121,000.00 | 110,600.00 | 114,000.00 | 112,199.45 | 204,817 |
| 2023-11-06 | 120,000.00 | 121,300.00 | 116,000.00 | 119,600.00 | 117,711.00 | 81,688 |
| 2023-11-03 | 122,000.00 | 122,000.00 | 116,700.00 | 118,500.00 | 116,628.38 | 76,548 |
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.