Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 77,000.00 | 77,700.00 | 75,500.00 | 77,700.00 | 76,472.78 | 58,234 |
| 2023-02-08 | 78,000.00 | 78,000.00 | 76,100.00 | 76,400.00 | 75,193.32 | 36,817 |
| 2023-02-07 | 77,200.00 | 78,500.00 | 76,300.00 | 77,300.00 | 76,079.10 | 52,238 |
| 2023-02-06 | 76,400.00 | 77,000.00 | 75,500.00 | 77,000.00 | 75,783.84 | 49,348 |
| 2023-02-03 | 78,200.00 | 78,700.00 | 76,700.00 | 77,600.00 | 76,374.36 | 42,404 |
| 2023-02-02 | 77,700.00 | 78,500.00 | 76,800.00 | 78,100.00 | 76,866.47 | 63,594 |
| 2023-02-01 | 77,600.00 | 78,500.00 | 76,200.00 | 77,600.00 | 76,374.36 | 79,908 |
| 2023-01-31 | 74,500.00 | 77,900.00 | 74,500.00 | 77,200.00 | 75,980.68 | 101,875 |
| 2023-01-30 | 75,300.00 | 76,300.00 | 74,200.00 | 74,500.00 | 73,323.33 | 49,486 |
| 2023-01-27 | 75,800.00 | 77,700.00 | 75,000.00 | 75,900.00 | 74,701.21 | 66,026 |
| 2023-01-26 | 77,600.00 | 79,800.00 | 75,600.00 | 76,200.00 | 74,996.48 | 110,806 |
| 2023-01-25 | 77,400.00 | 78,000.00 | 76,600.00 | 77,300.00 | 76,079.10 | 101,283 |
| 2023-01-20 | 71,900.00 | 77,400.00 | 71,900.00 | 77,400.00 | 76,177.52 | 153,636 |
| 2023-01-19 | 71,900.00 | 73,400.00 | 70,500.00 | 72,600.00 | 71,453.33 | 83,002 |
| 2023-01-18 | 68,200.00 | 72,000.00 | 67,000.00 | 71,900.00 | 70,764.39 | 165,813 |
| 2023-01-17 | 68,800.00 | 69,200.00 | 66,900.00 | 67,500.00 | 66,433.89 | 54,036 |
| 2023-01-16 | 67,700.00 | 69,200.00 | 67,200.00 | 68,800.00 | 67,713.35 | 49,583 |
| 2023-01-13 | 68,000.00 | 68,600.00 | 66,500.00 | 67,600.00 | 66,532.31 | 56,238 |
| 2023-01-12 | 68,600.00 | 69,200.00 | 67,800.00 | 68,300.00 | 67,221.25 | 29,652 |
| 2023-01-11 | 67,100.00 | 68,900.00 | 66,900.00 | 68,400.00 | 67,319.67 | 40,976 |
| 2023-01-10 | 67,200.00 | 68,200.00 | 66,600.00 | 67,000.00 | 65,941.78 | 37,654 |
| 2023-01-09 | 66,700.00 | 68,500.00 | 66,300.00 | 68,400.00 | 67,319.67 | 46,858 |
| 2023-01-06 | 67,900.00 | 68,000.00 | 65,100.00 | 66,200.00 | 65,154.42 | 99,527 |
| 2023-01-05 | 69,800.00 | 69,800.00 | 67,600.00 | 68,000.00 | 66,925.99 | 41,897 |
| 2023-01-04 | 68,700.00 | 70,300.00 | 68,100.00 | 69,600.00 | 68,500.72 | 46,230 |
| 2023-01-03 | 68,000.00 | 69,300.00 | 67,000.00 | 69,200.00 | 68,107.04 | 44,776 |
| 2023-01-02 | 70,100.00 | 70,900.00 | 67,700.00 | 68,000.00 | 66,925.99 | 72,968 |
| 2022-12-29 | 71,100.00 | 71,300.00 | 68,400.00 | 69,900.00 | 68,795.98 | 95,578 |
| 2022-12-28 | 69,100.00 | 71,800.00 | 68,600.00 | 71,100.00 | 69,977.03 | 84,927 |
| 2022-12-27 | 71,000.00 | 71,000.00 | 69,100.00 | 70,100.00 | 68,343.24 | 96,160 |
| 2022-12-26 | 68,200.00 | 70,800.00 | 67,200.00 | 70,700.00 | 68,928.21 | 67,436 |
| 2022-12-23 | 69,400.00 | 69,400.00 | 67,400.00 | 67,800.00 | 66,100.88 | 77,183 |
| 2022-12-22 | 69,100.00 | 70,800.00 | 68,100.00 | 70,600.00 | 68,830.71 | 59,166 |
| 2022-12-21 | 67,600.00 | 69,000.00 | 67,600.00 | 68,700.00 | 66,978.33 | 29,530 |
| 2022-12-20 | 68,800.00 | 69,300.00 | 67,500.00 | 68,000.00 | 66,295.87 | 16,832 |
| 2022-12-19 | 67,000.00 | 69,000.00 | 66,600.00 | 68,800.00 | 67,075.82 | 37,999 |
| 2022-12-16 | 67,600.00 | 67,900.00 | 67,000.00 | 67,500.00 | 65,808.40 | 34,881 |
| 2022-12-15 | 68,400.00 | 69,300.00 | 68,100.00 | 68,700.00 | 66,978.33 | 31,115 |
| 2022-12-14 | 69,300.00 | 69,600.00 | 68,400.00 | 69,100.00 | 67,368.31 | 37,291 |
| 2022-12-13 | 68,100.00 | 69,800.00 | 67,700.00 | 69,200.00 | 67,465.80 | 78,257 |
| 2022-12-12 | 68,100.00 | 69,000.00 | 66,900.00 | 67,500.00 | 65,808.40 | 49,274 |
| 2022-12-09 | 67,100.00 | 69,000.00 | 66,900.00 | 68,700.00 | 66,978.33 | 42,790 |
| 2022-12-08 | 68,900.00 | 69,000.00 | 66,600.00 | 66,600.00 | 64,930.96 | 66,158 |
| 2022-12-07 | 66,600.00 | 69,300.00 | 66,200.00 | 68,800.00 | 67,075.82 | 40,383 |
| 2022-12-06 | 68,100.00 | 68,900.00 | 67,200.00 | 67,500.00 | 65,808.40 | 34,536 |
| 2022-12-05 | 67,100.00 | 69,800.00 | 66,700.00 | 68,900.00 | 67,173.32 | 63,707 |
| 2022-12-02 | 67,100.00 | 67,300.00 | 66,200.00 | 66,500.00 | 64,833.46 | 24,073 |
| 2022-12-01 | 67,800.00 | 69,700.00 | 66,700.00 | 67,400.00 | 65,710.91 | 80,134 |
| 2022-11-30 | 66,100.00 | 67,400.00 | 65,000.00 | 67,000.00 | 65,320.93 | 61,984 |
| 2022-11-29 | 64,100.00 | 66,000.00 | 63,200.00 | 65,900.00 | 64,248.50 | 37,289 |
| 2022-11-28 | 65,500.00 | 65,600.00 | 63,100.00 | 63,800.00 | 62,201.13 | 44,277 |
| 2022-11-25 | 66,000.00 | 66,100.00 | 64,900.00 | 65,500.00 | 63,858.52 | 24,850 |
| 2022-11-24 | 66,100.00 | 67,100.00 | 65,200.00 | 66,000.00 | 64,345.99 | 47,652 |
| 2022-11-23 | 64,000.00 | 66,600.00 | 63,700.00 | 66,600.00 | 64,930.96 | 41,405 |
| 2022-11-22 | 65,600.00 | 65,600.00 | 63,800.00 | 64,200.00 | 62,591.10 | 38,328 |
| 2022-11-21 | 65,900.00 | 66,500.00 | 65,000.00 | 65,500.00 | 63,858.52 | 33,293 |
| 2022-11-18 | 65,900.00 | 67,000.00 | 64,900.00 | 66,000.00 | 64,345.99 | 66,081 |
| 2022-11-17 | 64,200.00 | 65,400.00 | 64,100.00 | 65,100.00 | 63,468.55 | 31,659 |
| 2022-11-16 | 64,300.00 | 65,200.00 | 63,600.00 | 65,000.00 | 63,371.05 | 54,231 |
| 2022-11-15 | 62,800.00 | 64,000.00 | 61,500.00 | 64,000.00 | 62,396.11 | 116,628 |
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.