Pharma Reaserch Prod Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	135,500.00	140,000.00	131,000.00	133,200.00	131,096.20	204,204
2023-08-01	133,200.00	137,500.00	130,900.00	134,000.00	131,883.56	135,875
2023-07-31	129,000.00	135,500.00	128,100.00	133,200.00	131,096.20	180,994
2023-07-28	124,500.00	127,400.00	122,000.00	126,900.00	124,895.70	77,686
2023-07-27	119,800.00	124,500.00	119,800.00	124,200.00	122,238.35	136,208
2023-07-26	128,300.00	128,500.00	117,400.00	118,000.00	116,136.27	188,636
2023-07-25	132,300.00	133,200.00	127,500.00	128,300.00	126,273.59	90,697
2023-07-24	124,500.00	132,400.00	123,200.00	131,300.00	129,226.21	189,323
2023-07-21	123,300.00	126,700.00	121,800.00	124,500.00	122,533.61	85,553
2023-07-20	122,500.00	128,000.00	118,300.00	126,800.00	124,797.28	128,464
2023-07-19	124,700.00	125,600.00	120,900.00	124,400.00	122,435.19	119,148
2023-07-18	126,100.00	127,700.00	124,100.00	124,700.00	122,730.45	84,153
2023-07-17	129,000.00	129,000.00	124,100.00	124,900.00	122,927.29	137,939
2023-07-14	133,100.00	133,100.00	129,700.00	130,500.00	128,438.85	63,818
2023-07-13	131,800.00	133,100.00	128,700.00	132,300.00	130,210.42	92,960
2023-07-12	126,500.00	131,400.00	125,900.00	130,100.00	128,045.16	73,190
2023-07-11	126,000.00	129,600.00	124,700.00	128,300.00	126,273.59	92,407
2023-07-10	127,800.00	127,800.00	121,200.00	125,200.00	123,222.55	117,818
2023-07-07	128,000.00	130,000.00	126,000.00	127,700.00	125,683.07	118,720
2023-07-06	132,600.00	133,300.00	127,000.00	129,200.00	127,159.38	146,843
2023-07-05	131,600.00	136,900.00	131,100.00	132,700.00	130,604.10	103,624
2023-07-04	133,000.00	135,200.00	129,000.00	133,600.00	131,489.88	159,051
2023-07-03	143,800.00	143,800.00	126,500.00	133,000.00	130,899.36	457,254
2023-06-30	142,500.00	144,700.00	138,200.00	143,700.00	141,430.36	95,103
2023-06-29	140,900.00	147,000.00	140,300.00	142,300.00	140,052.47	114,274
2023-06-28	139,900.00	142,300.00	136,800.00	139,800.00	137,591.96	103,925
2023-06-27	137,200.00	140,500.00	134,100.00	139,900.00	137,690.38	93,929
2023-06-26	138,600.00	140,100.00	137,100.00	138,400.00	136,214.07	61,841
2023-06-23	139,700.00	142,500.00	138,000.00	139,500.00	137,296.70	59,361
2023-06-22	138,200.00	141,500.00	136,100.00	139,700.00	137,493.54	81,496
2023-06-21	139,500.00	145,800.00	138,400.00	139,500.00	137,296.70	133,301
2023-06-20	137,500.00	144,100.00	136,800.00	139,800.00	137,591.96	114,602
2023-06-19	138,200.00	138,200.00	134,000.00	137,000.00	134,836.18	75,512
2023-06-16	136,900.00	140,600.00	135,800.00	138,200.00	136,017.23	79,643
2023-06-15	134,000.00	139,100.00	133,900.00	137,100.00	134,934.60	94,141
2023-06-14	137,300.00	139,500.00	133,700.00	134,400.00	132,277.25	119,863
2023-06-13	134,400.00	138,300.00	131,200.00	136,100.00	133,950.40	143,828
2023-06-12	132,700.00	139,300.00	131,800.00	134,000.00	131,883.56	248,092
2023-06-09	125,000.00	131,200.00	122,300.00	130,000.00	127,946.74	196,421
2023-06-08	124,400.00	127,800.00	122,100.00	123,900.00	121,943.09	133,739
2023-06-07	122,000.00	127,000.00	121,000.00	123,500.00	121,549.41	107,018
2023-06-05	122,600.00	124,700.00	119,900.00	122,400.00	120,466.78	80,966
2023-06-02	120,300.00	126,100.00	120,100.00	122,500.00	120,565.20	236,413
2023-06-01	113,300.00	122,000.00	113,300.00	120,000.00	118,104.69	162,604
2023-05-31	113,600.00	116,400.00	111,700.00	114,700.00	112,888.39	83,446
2023-05-30	116,000.00	116,200.00	110,800.00	113,600.00	111,805.77	83,508
2023-05-26	113,000.00	117,000.00	112,600.00	114,800.00	112,986.82	61,472
2023-05-25	114,100.00	115,400.00	111,100.00	113,500.00	111,707.35	122,579
2023-05-24	115,400.00	117,400.00	113,600.00	115,900.00	114,069.44	85,338
2023-05-23	114,500.00	118,200.00	114,300.00	116,500.00	114,659.97	89,521
2023-05-22	116,100.00	117,500.00	112,400.00	114,500.00	112,691.55	131,164
2023-05-19	120,000.00	122,100.00	115,200.00	117,600.00	115,742.59	183,609
2023-05-18	119,000.00	123,800.00	118,800.00	119,400.00	117,514.16	171,879
2023-05-17	114,000.00	118,700.00	112,500.00	118,700.00	116,825.22	287,930
2023-05-16	110,100.00	118,600.00	110,000.00	113,200.00	111,412.09	642,185
2023-05-15	97,700.00	103,200.00	97,000.00	102,900.00	101,274.77	174,530
2023-05-12	101,000.00	101,000.00	97,000.00	97,500.00	95,960.06	132,082
2023-05-11	100,200.00	102,400.00	99,500.00	101,000.00	99,404.78	175,366
2023-05-10	100,800.00	103,900.00	97,900.00	100,200.00	98,617.41	78,560
2023-05-09	101,600.00	101,600.00	97,700.00	100,200.00	98,617.41	117,599

← NewerPage 14 of 21 · 1,223 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.