Pharma Reaserch Prod Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	64,200.00	65,700.00	60,500.00	62,300.00	60,738.72	153,888
2022-11-11	65,000.00	66,000.00	63,600.00	64,600.00	62,981.08	85,960
2022-11-10	62,600.00	64,300.00	61,700.00	63,800.00	62,201.13	41,422
2022-11-09	64,000.00	64,300.00	62,500.00	63,500.00	61,908.65	36,465
2022-11-08	62,100.00	64,200.00	61,900.00	63,900.00	62,298.62	48,526
2022-11-07	61,300.00	62,300.00	60,900.00	62,100.00	60,543.73	26,390
2022-11-04	60,600.00	61,700.00	59,900.00	61,400.00	59,861.27	21,652
2022-11-03	60,200.00	62,800.00	60,100.00	61,300.00	59,763.78	34,389
2022-11-02	61,200.00	62,300.00	60,600.00	61,300.00	59,763.78	23,792
2022-11-01	61,700.00	61,800.00	60,800.00	61,400.00	59,861.27	23,522
2022-10-31	60,500.00	61,600.00	59,800.00	61,500.00	59,958.77	34,245
2022-10-28	60,400.00	60,700.00	59,500.00	59,900.00	58,398.86	21,605
2022-10-27	60,400.00	62,500.00	59,700.00	61,000.00	59,471.30	34,929
2022-10-26	61,000.00	61,000.00	59,500.00	60,600.00	59,081.32	37,721
2022-10-25	61,300.00	61,700.00	60,000.00	61,000.00	59,471.30	29,431
2022-10-24	61,300.00	62,300.00	59,500.00	61,500.00	59,958.77	92,169
2022-10-21	57,300.00	59,600.00	57,100.00	58,400.00	56,936.45	35,335
2022-10-20	57,300.00	59,100.00	56,800.00	57,900.00	56,448.99	37,339
2022-10-19	58,600.00	60,000.00	57,900.00	58,000.00	56,546.48	40,431
2022-10-18	59,200.00	60,200.00	57,700.00	59,100.00	57,618.91	26,062
2022-10-17	57,600.00	58,600.00	57,200.00	58,200.00	56,741.47	23,717
2022-10-14	56,800.00	59,500.00	56,200.00	59,000.00	57,521.42	53,100
2022-10-13	57,600.00	57,600.00	55,300.00	55,500.00	54,109.13	32,981
2022-10-12	56,800.00	57,700.00	55,200.00	57,100.00	55,669.03	41,071
2022-10-11	58,400.00	58,500.00	55,000.00	57,200.00	55,766.53	34,459
2022-10-07	59,200.00	60,600.00	58,800.00	59,700.00	58,203.88	34,518
2022-10-06	60,800.00	60,900.00	59,400.00	60,200.00	58,691.35	30,490
2022-10-05	61,100.00	61,100.00	59,100.00	59,600.00	58,106.38	39,325
2022-10-04	57,100.00	60,400.00	56,800.00	60,100.00	58,593.85	48,636
2022-09-30	56,000.00	57,100.00	55,000.00	56,600.00	55,181.56	36,023
2022-09-29	57,800.00	58,300.00	55,100.00	56,000.00	54,596.60	42,472
2022-09-28	57,200.00	58,100.00	55,700.00	56,700.00	55,279.06	62,294
2022-09-27	57,400.00	58,100.00	56,300.00	58,100.00	56,643.97	40,483
2022-09-26	59,500.00	59,800.00	56,700.00	57,500.00	56,059.01	82,422
2022-09-23	61,000.00	61,000.00	60,000.00	60,000.00	58,496.36	39,326
2022-09-22	61,200.00	61,800.00	59,800.00	61,300.00	59,763.78	57,333
2022-09-21	62,300.00	63,100.00	61,800.00	62,000.00	60,446.24	38,288
2022-09-20	62,500.00	63,800.00	61,900.00	63,200.00	61,616.16	32,113
2022-09-19	62,300.00	63,200.00	61,300.00	62,100.00	60,543.73	39,804
2022-09-16	63,400.00	63,400.00	62,300.00	62,400.00	60,836.21	50,194
2022-09-15	64,500.00	64,600.00	63,300.00	63,500.00	61,908.65	35,180
2022-09-14	64,000.00	64,500.00	62,700.00	64,500.00	62,883.58	35,916
2022-09-13	65,500.00	65,900.00	64,500.00	65,400.00	63,761.03	32,024
2022-09-08	64,000.00	64,800.00	63,400.00	64,100.00	62,493.61	33,474
2022-09-07	64,100.00	64,800.00	62,600.00	63,000.00	61,421.18	69,242
2022-09-06	65,400.00	66,500.00	63,700.00	64,800.00	63,176.07	45,207
2022-09-05	65,100.00	66,000.00	64,300.00	64,900.00	63,273.56	46,720
2022-09-02	66,800.00	67,600.00	65,500.00	65,500.00	63,858.52	33,285
2022-09-01	67,200.00	67,200.00	65,500.00	65,800.00	64,151.01	39,406
2022-08-31	66,400.00	67,800.00	66,100.00	67,500.00	65,808.40	48,293
2022-08-30	63,700.00	67,400.00	63,700.00	67,400.00	65,710.91	53,891
2022-08-29	64,200.00	64,600.00	63,300.00	63,600.00	62,006.14	74,462
2022-08-26	67,600.00	67,900.00	66,200.00	66,300.00	64,638.48	33,153
2022-08-25	67,000.00	68,100.00	66,200.00	67,600.00	65,905.90	32,272
2022-08-24	67,000.00	67,700.00	66,100.00	66,700.00	65,028.45	34,239
2022-08-23	66,600.00	67,500.00	66,000.00	66,400.00	64,735.97	50,809
2022-08-22	68,500.00	69,500.00	67,500.00	67,800.00	66,100.88	49,882
2022-08-19	72,600.00	72,600.00	69,700.00	69,800.00	68,050.76	66,905
2022-08-18	71,100.00	73,500.00	70,700.00	72,300.00	70,488.11	81,627
2022-08-17	71,600.00	74,700.00	71,300.00	71,700.00	69,903.15	167,170

← NewerPage 17 of 21 · 1,229 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.