Pharma Reaserch Prod Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	83,700.00	88,300.00	83,200.00	87,000.00	84,819.72	100,122
2022-02-18	85,500.00	86,900.00	83,600.00	85,100.00	82,967.33	129,397
2022-02-17	81,200.00	88,400.00	79,600.00	86,400.00	84,234.75	317,466
2022-02-16	77,000.00	81,200.00	77,000.00	81,200.00	79,165.07	73,893
2022-02-15	77,500.00	78,100.00	76,300.00	76,400.00	74,485.36	23,347
2022-02-14	78,400.00	78,400.00	76,500.00	78,100.00	76,142.76	56,199
2022-02-11	78,000.00	80,500.00	77,300.00	78,500.00	76,532.73	53,992
2022-02-10	82,000.00	82,100.00	78,700.00	79,100.00	77,117.70	54,457
2022-02-09	76,600.00	82,200.00	76,500.00	81,100.00	79,067.58	110,050
2022-02-08	76,700.00	77,700.00	76,400.00	76,600.00	74,680.35	28,940
2022-02-07	77,700.00	78,300.00	76,100.00	76,900.00	74,972.83	29,335
2022-02-04	76,900.00	78,300.00	75,700.00	78,100.00	76,142.76	31,235
2022-02-03	76,500.00	78,600.00	76,100.00	76,800.00	74,875.34	45,027
2022-01-28	73,100.00	77,500.00	72,800.00	75,400.00	73,510.42	71,969
2022-01-27	75,400.00	75,600.00	72,500.00	73,500.00	71,658.04	66,981
2022-01-26	75,500.00	76,000.00	74,200.00	74,600.00	72,730.47	30,923
2022-01-25	77,100.00	77,400.00	75,000.00	75,400.00	73,510.42	52,628
2022-01-24	76,700.00	77,400.00	73,800.00	76,500.00	74,582.86	71,504
2022-01-21	77,100.00	77,900.00	76,000.00	76,700.00	74,777.84	67,202
2022-01-20	76,900.00	78,300.00	76,200.00	78,000.00	76,045.26	56,709
2022-01-19	76,100.00	77,500.00	76,000.00	76,200.00	74,290.37	52,444
2022-01-18	79,600.00	79,800.00	76,800.00	77,200.00	75,265.31	50,211
2022-01-17	79,500.00	80,100.00	77,600.00	78,900.00	76,922.71	48,709
2022-01-14	78,200.00	80,000.00	76,900.00	79,000.00	77,020.20	60,192
2022-01-13	79,800.00	80,300.00	78,500.00	78,600.00	76,630.23	53,774
2022-01-12	80,100.00	80,700.00	78,200.00	79,800.00	77,800.16	54,941
2022-01-11	79,100.00	80,500.00	78,000.00	78,700.00	76,727.72	50,249
2022-01-10	78,300.00	79,300.00	76,300.00	77,900.00	75,947.77	37,749
2022-01-07	77,700.00	79,100.00	77,700.00	78,300.00	76,337.75	30,400
2022-01-06	76,700.00	78,400.00	76,700.00	77,600.00	75,655.29	48,222
2022-01-05	78,700.00	79,600.00	77,700.00	78,100.00	76,142.76	61,881
2022-01-04	82,000.00	82,600.00	79,600.00	79,800.00	77,800.16	53,197
2022-01-03	83,000.00	83,000.00	80,800.00	82,000.00	79,945.02	36,622
2021-12-30	82,700.00	82,700.00	80,700.00	82,000.00	79,945.02	37,190
2021-12-29	83,500.00	84,800.00	81,900.00	82,800.00	80,724.97	80,987
2021-12-28	81,900.00	83,800.00	80,900.00	83,500.00	80,822.47	136,182
2021-12-27	77,900.00	81,800.00	77,500.00	80,900.00	78,305.84	85,794
2021-12-24	78,700.00	79,200.00	77,500.00	78,000.00	75,498.83	47,733
2021-12-23	79,900.00	79,900.00	77,500.00	78,700.00	76,176.39	39,796
2021-12-22	79,100.00	79,600.00	78,300.00	79,300.00	76,757.15	39,662
2021-12-21	77,900.00	80,100.00	76,500.00	79,000.00	76,466.77	64,597
2021-12-20	76,500.00	78,100.00	75,900.00	77,000.00	74,530.90	39,645
2021-12-17	77,800.00	78,800.00	76,700.00	76,800.00	74,337.31	38,858
2021-12-16	78,500.00	79,200.00	77,000.00	78,600.00	76,079.59	41,878
2021-12-15	77,000.00	78,900.00	76,200.00	77,600.00	75,111.66	44,859
2021-12-14	76,600.00	78,300.00	76,400.00	76,800.00	74,337.31	34,435
2021-12-13	78,500.00	79,400.00	76,900.00	77,000.00	74,530.90	37,485
2021-12-10	80,800.00	80,800.00	78,500.00	78,500.00	75,982.80	40,226
2021-12-09	80,100.00	81,300.00	79,200.00	81,200.00	78,596.22	60,578
2021-12-08	80,200.00	82,000.00	80,000.00	80,200.00	77,628.29	47,921
2021-12-07	78,100.00	80,000.00	77,900.00	79,600.00	77,047.53	73,609
2021-12-06	77,900.00	78,900.00	74,700.00	78,200.00	75,692.42	158,784
2021-12-03	74,900.00	82,000.00	73,700.00	78,900.00	76,369.97	132,803
2021-12-02	75,000.00	76,700.00	72,600.00	76,200.00	73,756.55	71,341
2021-12-01	77,300.00	78,500.00	74,700.00	75,200.00	72,788.62	110,791
2021-11-30	78,800.00	80,500.00	76,400.00	77,200.00	74,724.48	81,706
2021-11-29	77,500.00	79,800.00	76,900.00	78,400.00	75,886.01	74,944
2021-11-26	79,500.00	80,500.00	77,400.00	79,000.00	76,466.77	103,319
2021-11-25	78,400.00	80,300.00	77,400.00	79,100.00	76,563.56	77,652
2021-11-24	78,400.00	79,600.00	77,500.00	77,700.00	75,208.45	57,616

← NewerPage 20 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.