Pharma Reaserch Prod Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	123,000.00	123,700.00	119,600.00	120,500.00	118,596.79	73,874
2023-11-01	117,400.00	120,700.00	116,100.00	119,600.00	117,711.00	54,944
2023-10-31	119,000.00	120,700.00	115,900.00	116,400.00	114,561.54	58,570
2023-10-30	117,500.00	121,400.00	115,100.00	119,300.00	117,415.74	80,658
2023-10-27	112,500.00	118,400.00	110,500.00	116,600.00	114,758.39	116,174
2023-10-26	111,100.00	113,900.00	109,500.00	110,100.00	108,361.05	71,016
2023-10-25	113,400.00	114,800.00	110,700.00	113,800.00	112,002.61	54,479
2023-10-24	110,100.00	113,400.00	107,200.00	113,000.00	111,215.25	90,047
2023-10-23	106,000.00	110,700.00	106,000.00	109,200.00	107,475.26	48,844
2023-10-20	108,500.00	109,400.00	103,400.00	106,700.00	105,014.75	165,143
2023-10-19	111,100.00	112,200.00	107,700.00	109,600.00	107,868.95	99,879
2023-10-18	115,000.00	115,000.00	111,500.00	112,600.00	110,821.56	83,477
2023-10-17	114,300.00	116,000.00	112,500.00	115,200.00	113,380.50	73,151
2023-10-16	111,500.00	115,600.00	111,200.00	113,600.00	111,805.77	79,119
2023-10-13	118,000.00	118,300.00	110,000.00	112,400.00	110,624.72	225,684
2023-10-12	116,000.00	120,800.00	116,000.00	120,800.00	118,892.05	82,062
2023-10-11	117,500.00	118,200.00	114,700.00	114,800.00	112,986.82	94,088
2023-10-10	124,400.00	125,100.00	112,800.00	115,000.00	113,183.66	209,019
2023-10-06	122,400.00	126,300.00	122,400.00	125,100.00	123,124.13	105,632
2023-10-05	120,900.00	124,800.00	119,400.00	121,200.00	119,285.73	89,561
2023-10-04	125,700.00	125,700.00	117,500.00	119,200.00	117,317.32	139,027
2023-09-27	120,100.00	128,200.00	119,000.00	126,500.00	124,502.02	164,849
2023-09-26	119,900.00	125,100.00	119,800.00	121,200.00	119,285.73	157,261
2023-09-25	116,700.00	120,800.00	116,700.00	119,900.00	118,006.26	76,914
2023-09-22	116,600.00	118,300.00	115,300.00	117,600.00	115,742.59	79,559
2023-09-21	121,100.00	123,000.00	117,000.00	118,400.00	116,529.96	184,657
2023-09-20	125,500.00	125,500.00	121,000.00	121,900.00	119,974.68	101,176
2023-09-19	125,000.00	125,700.00	122,100.00	124,700.00	122,730.45	88,413
2023-09-18	127,000.00	127,100.00	122,900.00	125,200.00	123,222.55	104,599
2023-09-15	126,000.00	128,000.00	124,600.00	128,000.00	125,978.33	98,585
2023-09-14	125,000.00	126,500.00	123,700.00	125,200.00	123,222.55	111,728
2023-09-13	127,000.00	128,600.00	122,600.00	123,800.00	121,844.67	96,598
2023-09-12	130,900.00	131,600.00	125,000.00	127,000.00	124,994.13	116,354
2023-09-11	130,100.00	132,400.00	127,500.00	129,100.00	127,060.96	115,722
2023-09-08	126,000.00	130,700.00	126,000.00	129,500.00	127,454.64	163,182
2023-09-07	126,000.00	132,800.00	124,400.00	125,200.00	123,222.55	146,234
2023-09-06	126,500.00	129,600.00	125,900.00	127,700.00	125,683.07	188,753
2023-09-05	129,000.00	129,600.00	124,300.00	126,200.00	124,206.76	210,140
2023-09-04	136,000.00	136,000.00	127,600.00	129,100.00	127,060.96	277,344
2023-09-01	145,900.00	145,900.00	131,000.00	132,900.00	130,800.94	474,038
2023-08-31	141,100.00	147,400.00	139,700.00	144,900.00	142,611.41	168,132
2023-08-30	143,700.00	144,900.00	138,600.00	140,400.00	138,182.48	114,967
2023-08-29	142,900.00	144,400.00	141,100.00	142,900.00	140,643.00	80,517
2023-08-28	144,500.00	146,200.00	140,800.00	141,500.00	139,265.11	96,876
2023-08-25	142,000.00	146,500.00	139,900.00	140,800.00	138,576.16	100,745
2023-08-24	142,300.00	143,800.00	138,800.00	143,500.00	141,233.52	133,293
2023-08-23	139,400.00	143,800.00	138,600.00	139,200.00	137,001.43	95,033
2023-08-22	141,500.00	144,700.00	137,800.00	139,900.00	137,690.38	119,830
2023-08-21	138,900.00	142,400.00	133,800.00	140,400.00	138,182.48	161,662
2023-08-18	135,600.00	140,500.00	135,000.00	136,900.00	134,737.76	193,099
2023-08-17	139,600.00	144,000.00	136,500.00	138,800.00	136,607.75	181,696
2023-08-16	147,800.00	148,800.00	140,900.00	142,800.00	140,544.58	210,194
2023-08-14	142,900.00	153,900.00	142,800.00	146,900.00	144,579.82	284,983
2023-08-11	155,100.00	158,200.00	148,200.00	149,000.00	146,646.65	272,191
2023-08-10	140,700.00	154,500.00	139,100.00	154,400.00	151,961.36	331,054
2023-08-09	141,500.00	143,500.00	136,600.00	140,500.00	138,280.90	140,131
2023-08-08	140,500.00	148,000.00	140,000.00	142,300.00	140,052.47	200,456
2023-08-07	140,100.00	143,100.00	135,700.00	138,700.00	136,509.33	179,804
2023-08-04	134,900.00	147,000.00	134,600.00	140,100.00	137,887.22	351,463
2023-08-03	131,600.00	134,400.00	127,700.00	134,000.00	131,883.56	162,414

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.