Pharma Reaserch Prod Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	69,400.00	69,400.00	68,000.00	69,000.00	67,270.81	37,059
2022-08-11	69,000.00	70,000.00	68,500.00	69,000.00	67,270.81	41,478
2022-08-10	69,000.00	69,600.00	67,500.00	68,200.00	66,490.86	55,418
2022-08-09	69,100.00	69,800.00	68,500.00	69,300.00	67,563.29	73,910
2022-08-08	71,500.00	71,500.00	68,900.00	69,700.00	67,953.27	77,598
2022-08-05	71,200.00	72,000.00	70,900.00	72,000.00	70,195.63	39,175
2022-08-04	71,000.00	71,600.00	69,800.00	71,600.00	69,805.65	45,867
2022-08-03	71,000.00	71,100.00	69,600.00	71,000.00	69,220.69	46,907
2022-08-02	70,900.00	71,700.00	70,400.00	71,400.00	69,610.67	45,249
2022-08-01	72,400.00	72,400.00	70,500.00	71,400.00	69,610.67	48,724
2022-07-29	71,800.00	73,800.00	70,900.00	72,600.00	70,780.59	91,449
2022-07-28	72,600.00	73,300.00	70,600.00	71,500.00	69,708.16	79,871
2022-07-27	71,100.00	73,000.00	70,600.00	71,300.00	69,513.17	83,435
2022-07-26	66,100.00	71,600.00	66,100.00	71,100.00	69,318.18	164,685
2022-07-25	65,800.00	67,100.00	64,900.00	66,800.00	65,125.94	64,147
2022-07-22	65,600.00	66,700.00	65,000.00	65,100.00	63,468.55	42,680
2022-07-21	67,200.00	67,200.00	64,900.00	65,600.00	63,956.02	95,423
2022-07-20	68,000.00	68,100.00	65,800.00	67,200.00	65,515.92	92,728
2022-07-19	66,000.00	66,400.00	65,200.00	66,200.00	64,540.98	30,883
2022-07-18	64,900.00	66,700.00	64,200.00	66,600.00	64,930.96	85,262
2022-07-15	66,400.00	66,400.00	63,800.00	64,400.00	62,786.09	50,771
2022-07-14	64,900.00	69,300.00	63,500.00	66,400.00	64,735.97	129,707
2022-07-13	62,700.00	65,100.00	62,600.00	65,000.00	63,371.05	102,994
2022-07-12	65,200.00	65,200.00	62,000.00	62,200.00	60,641.22	121,422
2022-07-11	65,600.00	66,800.00	64,900.00	65,500.00	63,858.52	59,295
2022-07-08	66,500.00	66,500.00	64,600.00	65,600.00	63,956.02	95,167
2022-07-07	66,900.00	67,000.00	65,400.00	66,400.00	64,735.97	27,822
2022-07-06	66,200.00	67,700.00	65,400.00	65,900.00	64,248.50	53,893
2022-07-05	65,000.00	67,700.00	65,000.00	67,700.00	66,003.39	35,969
2022-07-04	66,200.00	66,500.00	64,200.00	65,300.00	63,663.54	38,678
2022-07-01	67,300.00	68,300.00	65,000.00	65,700.00	64,053.51	54,865
2022-06-30	69,900.00	69,900.00	65,800.00	67,400.00	65,710.91	113,229
2022-06-29	70,700.00	70,800.00	69,300.00	69,700.00	67,953.27	38,494
2022-06-28	72,300.00	72,500.00	70,000.00	71,800.00	70,000.64	55,996
2022-06-27	72,700.00	74,100.00	71,500.00	72,300.00	70,488.11	69,795
2022-06-24	71,000.00	73,400.00	70,100.00	73,400.00	71,560.54	59,401
2022-06-23	71,000.00	73,300.00	68,800.00	69,500.00	67,758.28	66,094
2022-06-22	73,400.00	73,700.00	70,700.00	70,900.00	69,123.20	53,941
2022-06-21	70,500.00	73,300.00	69,800.00	72,800.00	70,975.58	47,319
2022-06-20	72,000.00	72,500.00	69,500.00	70,400.00	68,635.73	38,485
2022-06-17	70,800.00	72,200.00	67,900.00	72,200.00	70,390.62	64,198
2022-06-16	72,400.00	73,200.00	71,200.00	71,700.00	69,903.15	44,409
2022-06-15	73,500.00	73,800.00	71,000.00	71,700.00	69,903.15	49,537
2022-06-14	71,100.00	73,800.00	71,100.00	73,000.00	71,170.57	74,895
2022-06-13	74,900.00	74,900.00	73,100.00	73,400.00	71,560.54	84,330
2022-06-10	76,700.00	77,000.00	75,500.00	76,500.00	74,582.86	44,184
2022-06-09	77,600.00	77,600.00	75,600.00	77,300.00	75,362.81	63,303
2022-06-08	77,900.00	78,500.00	77,300.00	77,800.00	75,850.28	54,241
2022-06-07	80,100.00	80,200.00	77,300.00	77,900.00	75,947.77	72,928
2022-06-03	80,900.00	81,700.00	80,100.00	80,200.00	78,190.13	35,464
2022-06-02	82,100.00	82,100.00	79,600.00	80,200.00	78,190.13	84,626
2022-05-31	81,900.00	83,600.00	81,800.00	82,700.00	80,627.48	36,124
2022-05-30	83,800.00	84,500.00	82,700.00	82,900.00	80,822.47	50,684
2022-05-27	83,000.00	84,100.00	82,300.00	82,900.00	80,822.47	31,328
2022-05-26	83,200.00	84,400.00	81,500.00	82,500.00	80,432.49	51,803
2022-05-25	79,600.00	84,200.00	79,000.00	84,000.00	81,894.90	94,270
2022-05-24	81,000.00	81,000.00	78,500.00	79,600.00	77,605.17	59,298
2022-05-23	81,600.00	83,300.00	80,400.00	81,200.00	79,165.07	48,703
2022-05-20	79,100.00	81,800.00	79,000.00	81,600.00	79,555.05	41,712
2022-05-19	77,300.00	80,100.00	77,300.00	79,100.00	77,117.70	70,497

← NewerPage 18 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.