Pharma Reaserch Prod Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	76,300.00	79,500.00	75,700.00	77,800.00	75,305.25	91,187
2021-11-22	76,700.00	78,300.00	75,600.00	77,000.00	74,530.90	80,645
2021-11-19	75,400.00	77,700.00	75,200.00	76,600.00	74,143.72	43,443
2021-11-18	79,000.00	79,000.00	75,200.00	75,600.00	73,175.79	109,138
2021-11-17	79,900.00	80,000.00	77,900.00	78,800.00	76,273.18	64,993
2021-11-16	81,800.00	82,000.00	78,700.00	79,800.00	77,241.11	108,589
2021-11-15	80,000.00	80,600.00	78,800.00	79,500.00	76,950.73	70,037
2021-11-12	79,300.00	81,000.00	77,800.00	79,900.00	77,337.91	85,152
2021-11-11	80,300.00	81,700.00	77,000.00	79,200.00	76,660.35	126,757
2021-11-10	86,600.00	86,600.00	73,000.00	80,400.00	77,821.87	664,535
2021-11-09	88,700.00	90,500.00	86,500.00	87,200.00	84,403.82	40,072
2021-11-08	88,300.00	89,800.00	86,500.00	89,300.00	86,436.48	49,663
2021-11-05	88,300.00	89,400.00	85,100.00	88,300.00	85,468.55	65,604
2021-11-04	90,000.00	91,000.00	87,900.00	88,200.00	85,371.76	40,338
2021-11-03	90,500.00	90,600.00	88,500.00	88,700.00	85,855.72	37,074
2021-11-02	90,600.00	91,800.00	89,600.00	90,700.00	87,791.59	46,037
2021-11-01	92,600.00	92,600.00	90,100.00	90,500.00	87,598.00	61,293
2021-10-29	92,100.00	93,300.00	90,800.00	92,000.00	89,049.90	48,373
2021-10-28	93,800.00	94,700.00	91,200.00	92,100.00	89,146.70	67,804
2021-10-27	91,000.00	94,600.00	90,500.00	92,800.00	89,824.25	145,794
2021-10-26	88,900.00	91,200.00	88,600.00	90,700.00	87,791.59	61,612
2021-10-25	88,100.00	89,300.00	87,000.00	88,500.00	85,662.14	41,254
2021-10-22	89,500.00	89,700.00	87,100.00	88,100.00	85,274.96	58,499

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.