Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 327,500.00 | 347,500.00 | 321,500.00 | 341,500.00 | 341,500.00 | 148,062 |
| 2026-07-20 | 335,000.00 | 342,000.00 | 321,500.00 | 327,000.00 | 327,000.00 | 98,348 |
| 2026-07-16 | 330,500.00 | 353,500.00 | 327,500.00 | 336,500.00 | 336,500.00 | 208,403 |
| 2026-07-15 | 319,500.00 | 329,500.00 | 300,500.00 | 327,500.00 | 327,500.00 | 172,958 |
| 2026-07-14 | 331,000.00 | 332,000.00 | 305,000.00 | 318,500.00 | 318,500.00 | 152,546 |
| 2026-07-13 | 329,000.00 | 349,500.00 | 323,000.00 | 330,500.00 | 330,500.00 | 145,435 |
| 2026-07-10 | 311,500.00 | 329,000.00 | 307,500.00 | 319,500.00 | 319,500.00 | 101,159 |
| 2026-07-09 | 330,000.00 | 334,000.00 | 303,500.00 | 309,000.00 | 309,000.00 | 140,461 |
| 2026-07-08 | 343,000.00 | 343,500.00 | 319,000.00 | 327,000.00 | 327,000.00 | 159,155 |
| 2026-07-07 | 311,000.00 | 354,500.00 | 310,000.00 | 340,500.00 | 340,500.00 | 298,787 |
| 2026-07-06 | 341,500.00 | 341,500.00 | 308,000.00 | 314,000.00 | 314,000.00 | 179,875 |
| 2026-07-03 | 365,500.00 | 367,000.00 | 329,000.00 | 341,000.00 | 341,000.00 | 218,049 |
| 2026-07-02 | 360,500.00 | 378,500.00 | 356,500.00 | 360,500.00 | 360,500.00 | 235,734 |
| 2026-07-01 | 365,000.00 | 378,500.00 | 351,500.00 | 366,500.00 | 366,500.00 | 288,120 |
| 2026-06-30 | 349,000.00 | 368,000.00 | 346,000.00 | 363,000.00 | 363,000.00 | 309,350 |
| 2026-06-29 | 334,000.00 | 367,500.00 | 334,000.00 | 349,000.00 | 349,000.00 | 424,006 |
| 2026-06-26 | 318,500.00 | 334,500.00 | 307,000.00 | 324,000.00 | 324,000.00 | 333,487 |
| 2026-06-25 | 305,000.00 | 328,000.00 | 304,500.00 | 322,500.00 | 322,500.00 | 198,880 |
| 2026-06-24 | 280,000.00 | 309,000.00 | 276,000.00 | 304,500.00 | 304,500.00 | 139,561 |
| 2026-06-23 | 292,000.00 | 298,500.00 | 280,000.00 | 280,000.00 | 280,000.00 | 59,022 |
| 2026-06-22 | 295,000.00 | 303,000.00 | 288,000.00 | 293,500.00 | 293,500.00 | 48,786 |
| 2026-06-19 | 296,000.00 | 304,000.00 | 280,000.00 | 294,000.00 | 294,000.00 | 79,980 |
| 2026-06-18 | 303,000.00 | 303,000.00 | 294,000.00 | 298,000.00 | 298,000.00 | 34,276 |
| 2026-06-17 | 295,500.00 | 306,500.00 | 290,000.00 | 302,000.00 | 302,000.00 | 44,176 |
| 2026-06-16 | 301,000.00 | 307,000.00 | 292,500.00 | 295,000.00 | 295,000.00 | 53,958 |
| 2026-06-15 | 293,500.00 | 310,500.00 | 293,500.00 | 303,500.00 | 303,500.00 | 67,672 |
| 2026-06-12 | 295,500.00 | 300,500.00 | 288,500.00 | 289,000.00 | 289,000.00 | 71,785 |
| 2026-06-11 | 276,000.00 | 293,500.00 | 271,500.00 | 288,500.00 | 288,500.00 | 162,212 |
| 2026-06-10 | 270,000.00 | 289,500.00 | 270,000.00 | 281,500.00 | 281,500.00 | 67,064 |
| 2026-06-09 | 260,000.00 | 285,000.00 | 257,500.00 | 276,000.00 | 276,000.00 | 94,460 |
| 2026-06-08 | 258,000.00 | 269,500.00 | 255,000.00 | 259,000.00 | 259,000.00 | 114,539 |
| 2026-06-05 | 297,500.00 | 300,000.00 | 286,000.00 | 286,500.00 | 286,500.00 | 57,099 |
| 2026-06-04 | 293,500.00 | 304,500.00 | 290,500.00 | 296,500.00 | 296,500.00 | 69,859 |
| 2026-06-02 | 296,500.00 | 297,000.00 | 284,000.00 | 290,500.00 | 290,500.00 | 86,690 |
| 2026-06-01 | 299,500.00 | 303,000.00 | 290,000.00 | 298,000.00 | 298,000.00 | 84,943 |
| 2026-05-29 | 295,000.00 | 297,500.00 | 288,500.00 | 295,000.00 | 295,000.00 | 60,262 |
| 2026-05-28 | 301,000.00 | 301,000.00 | 283,000.00 | 297,000.00 | 297,000.00 | 80,157 |
| 2026-05-27 | 306,000.00 | 311,000.00 | 297,000.00 | 299,000.00 | 299,000.00 | 107,968 |
| 2026-05-26 | 314,000.00 | 317,500.00 | 302,000.00 | 312,000.00 | 312,000.00 | 78,534 |
| 2026-05-22 | 297,000.00 | 314,500.00 | 297,000.00 | 305,000.00 | 305,000.00 | 78,885 |
| 2026-05-21 | 301,000.00 | 308,500.00 | 291,500.00 | 293,500.00 | 293,500.00 | 91,312 |
| 2026-05-20 | 306,500.00 | 306,500.00 | 286,000.00 | 295,000.00 | 295,000.00 | 103,378 |
| 2026-05-19 | 311,000.00 | 320,500.00 | 300,500.00 | 305,000.00 | 305,000.00 | 75,945 |
| 2026-05-18 | 323,000.00 | 324,000.00 | 303,500.00 | 311,500.00 | 311,500.00 | 102,864 |
| 2026-05-15 | 347,500.00 | 348,500.00 | 317,500.00 | 328,000.00 | 328,000.00 | 140,167 |
| 2026-05-14 | 314,000.00 | 351,000.00 | 314,000.00 | 351,000.00 | 351,000.00 | 218,429 |
| 2026-05-13 | 314,000.00 | 322,000.00 | 304,000.00 | 314,000.00 | 314,000.00 | 132,645 |
| 2026-05-12 | 326,500.00 | 327,000.00 | 305,500.00 | 309,500.00 | 309,500.00 | 164,295 |
| 2026-05-11 | 341,500.00 | 341,500.00 | 324,500.00 | 328,000.00 | 328,000.00 | 143,881 |
| 2026-05-08 | 343,500.00 | 360,500.00 | 330,500.00 | 341,000.00 | 341,000.00 | 358,837 |
| 2026-05-07 | 343,500.00 | 346,000.00 | 331,000.00 | 332,500.00 | 332,500.00 | 110,761 |
| 2026-05-06 | 342,000.00 | 342,000.00 | 325,000.00 | 336,000.00 | 336,000.00 | 109,671 |
| 2026-05-04 | 330,000.00 | 356,000.00 | 330,000.00 | 339,000.00 | 339,000.00 | 254,668 |
| 2026-04-30 | 323,500.00 | 325,000.00 | 313,000.00 | 313,500.00 | 313,500.00 | 86,878 |
| 2026-04-29 | 331,000.00 | 336,500.00 | 322,000.00 | 322,000.00 | 322,000.00 | 64,458 |
| 2026-04-28 | 337,500.00 | 337,500.00 | 322,500.00 | 325,000.00 | 325,000.00 | 86,131 |
| 2026-04-27 | 333,000.00 | 335,000.00 | 327,000.00 | 332,000.00 | 332,000.00 | 99,965 |
| 2026-04-24 | 307,500.00 | 331,500.00 | 307,000.00 | 323,000.00 | 323,000.00 | 146,721 |
| 2026-04-23 | 310,500.00 | 312,500.00 | 301,000.00 | 310,000.00 | 310,000.00 | 73,475 |
| 2026-04-22 | 302,000.00 | 304,500.00 | 297,000.00 | 303,500.00 | 303,500.00 | 56,867 |
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.