Pharma Reaserch Prod Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	100,900.00	105,200.00	100,400.00	101,800.00	100,192.14	96,732
2023-05-04	103,500.00	105,300.00	98,000.00	100,900.00	99,306.36	204,573
2023-05-03	102,800.00	106,600.00	102,400.00	103,500.00	101,865.29	102,388
2023-05-02	102,300.00	104,900.00	98,500.00	103,800.00	102,160.55	171,989
2023-04-28	100,300.00	104,700.00	98,900.00	101,000.00	99,404.78	117,274
2023-04-27	98,000.00	101,100.00	98,000.00	99,900.00	98,322.15	64,923
2023-04-26	98,500.00	101,100.00	97,900.00	99,000.00	97,436.37	101,056
2023-04-25	97,200.00	102,000.00	97,200.00	99,100.00	97,534.79	142,954
2023-04-24	99,100.00	101,400.00	97,700.00	99,800.00	98,223.73	67,107
2023-04-21	96,400.00	102,800.00	95,800.00	99,100.00	97,534.79	167,715
2023-04-20	102,600.00	104,900.00	97,300.00	98,400.00	96,845.84	210,261
2023-04-19	107,500.00	109,200.00	101,600.00	102,600.00	100,979.51	232,938
2023-04-18	98,200.00	105,000.00	96,100.00	103,100.00	101,471.61	218,913
2023-04-17	96,400.00	101,200.00	95,600.00	98,700.00	97,141.10	223,805
2023-04-14	90,700.00	97,800.00	90,600.00	96,200.00	94,680.59	315,676
2023-04-13	90,300.00	92,600.00	88,900.00	90,600.00	89,169.04	107,287
2023-04-12	88,400.00	92,100.00	88,400.00	90,600.00	89,169.04	174,195
2023-04-11	85,100.00	90,000.00	84,200.00	88,800.00	87,397.47	222,869
2023-04-10	86,300.00	86,500.00	83,000.00	85,500.00	84,149.59	157,245
2023-04-07	87,100.00	88,800.00	83,400.00	86,800.00	85,429.06	138,928
2023-04-06	89,800.00	90,600.00	86,700.00	87,100.00	85,724.32	226,022
2023-04-05	86,400.00	90,000.00	82,800.00	87,900.00	86,511.68	501,537
2023-04-04	75,900.00	86,000.00	75,700.00	83,700.00	82,378.02	629,215
2023-04-03	70,900.00	75,800.00	70,900.00	75,100.00	73,913.85	197,388
2023-03-31	70,800.00	71,100.00	70,100.00	70,200.00	69,091.24	43,328
2023-03-30	70,000.00	71,000.00	68,800.00	70,600.00	69,484.92	48,901
2023-03-29	69,600.00	71,100.00	68,700.00	69,700.00	68,599.14	100,344
2023-03-28	70,800.00	71,200.00	68,600.00	69,600.00	68,500.72	96,392
2023-03-27	69,200.00	71,100.00	68,000.00	70,800.00	69,681.76	45,453
2023-03-24	69,200.00	69,900.00	68,600.00	69,300.00	68,205.46	35,567
2023-03-23	69,500.00	69,900.00	68,600.00	69,800.00	68,697.56	39,505
2023-03-22	70,400.00	70,800.00	67,800.00	69,800.00	68,697.56	90,432
2023-03-21	71,100.00	71,500.00	69,900.00	70,200.00	69,091.24	33,053
2023-03-20	70,600.00	72,200.00	67,000.00	71,500.00	70,370.71	37,141
2023-03-17	72,500.00	72,600.00	70,600.00	70,600.00	69,484.92	38,368
2023-03-16	69,100.00	72,200.00	68,800.00	71,900.00	70,764.39	63,270
2023-03-15	70,700.00	71,100.00	68,500.00	70,100.00	68,992.82	61,262
2023-03-14	71,500.00	71,700.00	69,900.00	70,000.00	68,894.40	55,253
2023-03-13	71,700.00	73,100.00	70,300.00	71,800.00	70,665.97	55,478
2023-03-10	73,500.00	73,700.00	71,600.00	71,900.00	70,764.39	40,830
2023-03-09	73,200.00	74,200.00	72,500.00	74,200.00	73,028.06	27,825
2023-03-08	74,500.00	74,500.00	73,100.00	73,100.00	71,945.44	37,311
2023-03-07	75,200.00	76,100.00	74,200.00	74,700.00	73,520.17	39,709
2023-03-06	77,000.00	77,700.00	75,000.00	75,200.00	74,012.27	74,375
2023-03-03	74,500.00	77,400.00	73,400.00	76,700.00	75,488.58	77,808
2023-03-02	75,000.00	75,300.00	73,600.00	74,300.00	73,126.48	47,936
2023-02-28	73,600.00	75,900.00	73,000.00	74,400.00	73,224.90	66,448
2023-02-27	72,100.00	74,100.00	72,000.00	73,900.00	72,732.80	30,703
2023-02-24	74,700.00	75,000.00	72,600.00	73,200.00	72,043.86	43,589
2023-02-23	73,900.00	75,300.00	73,800.00	74,500.00	73,323.33	28,784
2023-02-22	74,600.00	75,300.00	73,800.00	74,100.00	72,929.64	31,980
2023-02-21	76,300.00	76,500.00	74,900.00	75,300.00	74,110.69	31,722
2023-02-20	75,800.00	77,500.00	74,500.00	76,600.00	75,390.16	41,397
2023-02-17	76,000.00	76,600.00	75,100.00	75,700.00	74,504.37	35,735
2023-02-16	75,300.00	77,100.00	75,000.00	76,800.00	75,587.00	65,272
2023-02-15	74,900.00	75,900.00	73,600.00	74,700.00	73,520.17	87,508
2023-02-14	75,000.00	75,800.00	73,900.00	75,700.00	74,504.37	42,045
2023-02-13	74,500.00	75,400.00	73,400.00	74,900.00	73,717.01	47,601
2023-02-10	78,400.00	78,400.00	73,800.00	74,500.00	73,323.33	84,267
2023-02-09	77,000.00	77,700.00	75,500.00	77,700.00	76,472.78	58,234

← NewerPage 15 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.