Pharma Reaserch Prod Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	77,300.00	80,100.00	77,300.00	79,100.00	77,117.70	70,497
2022-05-18	81,500.00	81,500.00	79,500.00	80,200.00	78,190.13	62,112
2022-05-17	80,600.00	81,800.00	79,600.00	81,400.00	79,360.06	49,929
2022-05-16	82,800.00	83,100.00	81,100.00	81,700.00	79,652.54	36,075
2022-05-13	81,500.00	84,500.00	77,100.00	82,100.00	80,042.52	143,259
2022-05-12	84,200.00	84,200.00	79,900.00	80,600.00	78,580.11	114,387
2022-05-11	84,000.00	86,500.00	83,100.00	85,400.00	83,259.82	37,006
2022-05-10	83,300.00	85,600.00	82,300.00	84,700.00	82,577.36	79,113
2022-05-09	86,600.00	86,600.00	84,000.00	84,800.00	82,674.85	66,857
2022-05-06	87,300.00	88,000.00	84,600.00	87,500.00	85,307.19	68,598
2022-05-04	89,900.00	90,400.00	87,800.00	88,200.00	85,989.65	55,047
2022-05-03	90,300.00	91,000.00	89,200.00	89,900.00	87,647.04	43,277
2022-05-02	91,600.00	92,000.00	88,400.00	90,200.00	87,939.52	69,650
2022-04-29	91,300.00	93,000.00	90,700.00	93,000.00	90,669.35	43,453
2022-04-28	91,000.00	91,900.00	90,300.00	91,000.00	88,719.48	47,226
2022-04-27	91,800.00	92,000.00	89,300.00	90,600.00	88,329.50	73,632
2022-04-26	92,200.00	93,200.00	91,900.00	93,100.00	90,766.85	31,489
2022-04-25	94,000.00	94,000.00	91,800.00	92,000.00	89,694.41	79,613
2022-04-22	94,200.00	95,900.00	91,900.00	94,700.00	92,326.75	83,273
2022-04-21	96,500.00	98,100.00	94,500.00	95,100.00	92,716.73	65,092
2022-04-20	96,600.00	97,600.00	96,200.00	96,600.00	94,179.14	41,211
2022-04-19	97,900.00	99,500.00	96,100.00	96,900.00	94,471.62	58,965
2022-04-18	97,900.00	99,400.00	96,200.00	96,700.00	94,276.63	47,363
2022-04-15	95,300.00	97,500.00	94,800.00	97,300.00	94,861.59	49,884
2022-04-14	96,100.00	96,800.00	94,500.00	95,800.00	93,399.18	57,654
2022-04-13	97,700.00	98,000.00	95,900.00	96,800.00	94,374.12	62,253
2022-04-12	98,000.00	98,200.00	96,100.00	97,000.00	94,569.11	52,724
2022-04-11	99,000.00	99,000.00	96,800.00	98,300.00	95,836.53	45,692
2022-04-08	97,100.00	99,900.00	96,800.00	98,400.00	95,934.03	70,929
2022-04-07	96,800.00	98,700.00	95,800.00	96,800.00	94,374.12	59,718
2022-04-06	96,200.00	98,100.00	94,000.00	96,300.00	93,886.65	101,473
2022-04-05	94,000.00	99,200.00	93,400.00	97,000.00	94,569.11	179,371
2022-04-04	94,800.00	96,300.00	92,500.00	93,500.00	91,156.82	98,115
2022-04-01	91,200.00	94,700.00	90,300.00	93,000.00	90,669.35	84,191
2022-03-31	92,100.00	93,300.00	90,900.00	91,800.00	89,499.43	38,077
2022-03-30	90,800.00	93,300.00	90,500.00	92,800.00	90,474.37	53,741
2022-03-29	91,200.00	91,200.00	89,400.00	90,700.00	88,426.99	45,382
2022-03-28	91,700.00	91,700.00	89,900.00	89,900.00	87,647.04	40,822
2022-03-25	92,100.00	92,500.00	90,600.00	91,900.00	89,596.92	40,977
2022-03-24	91,700.00	92,300.00	90,700.00	92,000.00	89,694.41	39,173
2022-03-23	91,100.00	93,100.00	91,000.00	91,600.00	89,304.44	44,932
2022-03-22	91,200.00	91,700.00	90,300.00	91,300.00	89,011.96	37,871
2022-03-21	92,000.00	92,600.00	90,900.00	91,500.00	89,206.95	32,754
2022-03-18	90,500.00	92,600.00	90,100.00	92,000.00	89,694.41	43,045
2022-03-17	91,800.00	93,700.00	91,400.00	92,000.00	89,694.41	83,589
2022-03-16	89,300.00	92,200.00	88,500.00	92,100.00	89,791.91	152,434
2022-03-15	85,800.00	89,000.00	85,300.00	88,000.00	85,794.66	62,018
2022-03-14	87,700.00	88,000.00	85,100.00	86,300.00	84,137.26	56,841
2022-03-11	87,000.00	88,700.00	86,200.00	88,000.00	85,794.66	47,839
2022-03-10	87,000.00	88,500.00	86,000.00	87,800.00	85,599.67	58,975
2022-03-08	84,100.00	87,500.00	82,900.00	85,200.00	83,064.83	88,029
2022-03-07	86,100.00	87,700.00	84,300.00	85,700.00	83,552.30	41,369
2022-03-04	88,200.00	88,500.00	86,300.00	87,100.00	84,917.21	40,851
2022-03-03	86,300.00	88,700.00	86,200.00	88,200.00	85,989.65	41,675
2022-03-02	87,200.00	87,300.00	85,000.00	86,200.00	84,039.77	44,139
2022-02-28	87,200.00	88,200.00	84,700.00	87,400.00	85,209.69	64,304
2022-02-25	87,200.00	89,500.00	86,000.00	87,100.00	84,917.21	51,750
2022-02-24	85,400.00	87,300.00	85,000.00	86,100.00	83,942.27	75,628
2022-02-23	85,400.00	88,100.00	85,300.00	86,900.00	84,722.22	64,564
2022-02-22	85,100.00	87,500.00	84,000.00	84,400.00	82,284.88	83,014

← NewerPage 19 of 21 · 1,224 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.