Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 309,500.00 | 309,500.00 | 300,500.00 | 302,500.00 | 302,500.00 | 54,709 |
| 2026-04-20 | 312,000.00 | 312,000.00 | 305,500.00 | 306,000.00 | 306,000.00 | 42,138 |
| 2026-04-17 | 318,500.00 | 321,500.00 | 305,500.00 | 312,500.00 | 312,500.00 | 75,050 |
| 2026-04-16 | 303,000.00 | 315,000.00 | 302,500.00 | 310,000.00 | 310,000.00 | 73,654 |
| 2026-04-15 | 302,500.00 | 303,500.00 | 297,000.00 | 298,500.00 | 298,500.00 | 52,147 |
| 2026-04-14 | 301,500.00 | 303,000.00 | 296,500.00 | 298,500.00 | 298,500.00 | 39,495 |
| 2026-04-13 | 297,500.00 | 299,500.00 | 292,500.00 | 296,000.00 | 296,000.00 | 44,445 |
| 2026-04-10 | 303,500.00 | 304,500.00 | 298,500.00 | 302,000.00 | 302,000.00 | 42,372 |
| 2026-04-09 | 293,500.00 | 305,500.00 | 292,000.00 | 297,000.00 | 297,000.00 | 97,678 |
| 2026-04-08 | 294,000.00 | 297,500.00 | 287,500.00 | 294,500.00 | 294,500.00 | 61,685 |
| 2026-04-07 | 288,500.00 | 295,000.00 | 278,500.00 | 282,500.00 | 282,500.00 | 59,135 |
| 2026-04-06 | 288,000.00 | 293,000.00 | 285,000.00 | 285,500.00 | 285,500.00 | 47,415 |
| 2026-04-03 | 298,000.00 | 299,000.00 | 286,500.00 | 290,500.00 | 290,500.00 | 63,164 |
| 2026-04-02 | 313,500.00 | 319,000.00 | 288,000.00 | 292,500.00 | 292,500.00 | 88,274 |
| 2026-04-01 | 305,500.00 | 315,000.00 | 304,000.00 | 313,000.00 | 313,000.00 | 66,722 |
| 2026-03-31 | 303,500.00 | 308,500.00 | 298,000.00 | 299,000.00 | 299,000.00 | 76,905 |
| 2026-03-30 | 302,500.00 | 307,000.00 | 300,500.00 | 303,500.00 | 303,500.00 | 44,482 |
| 2026-03-27 | 303,500.00 | 313,500.00 | 302,500.00 | 313,500.00 | 313,500.00 | 52,822 |
| 2026-03-26 | 322,500.00 | 331,000.00 | 309,500.00 | 309,500.00 | 309,500.00 | 77,788 |
| 2026-03-25 | 314,000.00 | 323,000.00 | 313,000.00 | 322,500.00 | 322,500.00 | 53,515 |
| 2026-03-24 | 317,500.00 | 317,500.00 | 305,000.00 | 312,500.00 | 312,500.00 | 61,682 |
| 2026-03-23 | 314,500.00 | 317,000.00 | 306,500.00 | 307,500.00 | 307,500.00 | 46,311 |
| 2026-03-20 | 322,000.00 | 336,000.00 | 319,000.00 | 325,000.00 | 325,000.00 | 88,917 |
| 2026-03-19 | 315,000.00 | 324,000.00 | 312,000.00 | 320,500.00 | 320,500.00 | 48,831 |
| 2026-03-18 | 325,000.00 | 327,000.00 | 318,500.00 | 321,000.00 | 321,000.00 | 55,303 |
| 2026-03-17 | 312,000.00 | 326,500.00 | 309,500.00 | 320,000.00 | 320,000.00 | 66,718 |
| 2026-03-16 | 317,500.00 | 317,500.00 | 305,000.00 | 308,000.00 | 308,000.00 | 61,059 |
| 2026-03-13 | 305,000.00 | 321,500.00 | 304,500.00 | 318,000.00 | 318,000.00 | 50,229 |
| 2026-03-12 | 313,000.00 | 319,000.00 | 305,000.00 | 313,500.00 | 313,500.00 | 103,521 |
| 2026-03-11 | 326,000.00 | 330,500.00 | 315,500.00 | 317,500.00 | 317,500.00 | 69,188 |
| 2026-03-10 | 327,500.00 | 331,000.00 | 305,500.00 | 320,500.00 | 320,500.00 | 79,870 |
| 2026-03-09 | 313,500.00 | 321,500.00 | 301,500.00 | 315,500.00 | 315,500.00 | 74,929 |
| 2026-03-06 | 307,500.00 | 336,500.00 | 307,500.00 | 333,000.00 | 333,000.00 | 108,841 |
| 2026-03-05 | 305,000.00 | 327,000.00 | 303,000.00 | 317,000.00 | 317,000.00 | 149,265 |
| 2026-03-04 | 315,000.00 | 322,000.00 | 287,000.00 | 288,000.00 | 288,000.00 | 180,874 |
| 2026-03-03 | 342,000.00 | 347,500.00 | 327,500.00 | 328,500.00 | 328,500.00 | 137,061 |
| 2026-02-27 | 346,500.00 | 352,500.00 | 344,000.00 | 349,500.00 | 349,500.00 | 94,428 |
| 2026-02-26 | 351,000.00 | 353,500.00 | 347,500.00 | 349,500.00 | 349,500.00 | 80,313 |
| 2026-02-25 | 360,500.00 | 361,000.00 | 346,500.00 | 347,500.00 | 347,500.00 | 142,357 |
| 2026-02-24 | 354,000.00 | 361,500.00 | 354,000.00 | 356,500.00 | 356,500.00 | 89,750 |
| 2026-02-23 | 351,500.00 | 363,500.00 | 349,000.00 | 355,500.00 | 355,500.00 | 128,646 |
| 2026-02-20 | 356,000.00 | 356,000.00 | 347,500.00 | 349,000.00 | 349,000.00 | 93,728 |
| 2026-02-19 | 351,500.00 | 354,500.00 | 343,000.00 | 353,000.00 | 353,000.00 | 152,083 |
| 2026-02-13 | 343,500.00 | 346,500.00 | 338,500.00 | 345,000.00 | 345,000.00 | 89,388 |
| 2026-02-12 | 350,000.00 | 352,000.00 | 342,500.00 | 348,500.00 | 348,500.00 | 135,670 |
| 2026-02-11 | 342,500.00 | 349,000.00 | 337,750.00 | 343,500.00 | 343,500.00 | 128,643 |
| 2026-02-10 | 332,500.00 | 350,500.00 | 332,500.00 | 336,500.00 | 336,500.00 | 189,924 |
| 2026-02-09 | 339,000.00 | 344,000.00 | 325,500.00 | 337,000.00 | 337,000.00 | 257,324 |
| 2026-02-06 | 326,000.00 | 349,500.00 | 312,000.00 | 340,000.00 | 340,000.00 | 382,187 |
| 2026-02-05 | 386,000.00 | 389,500.00 | 331,500.00 | 336,500.00 | 336,500.00 | 1,126,731 |
| 2026-02-04 | 450,500.00 | 457,000.00 | 432,000.00 | 439,500.00 | 439,500.00 | 146,710 |
| 2026-02-03 | 444,500.00 | 450,000.00 | 430,500.00 | 450,000.00 | 450,000.00 | 219,474 |
| 2026-02-02 | 456,000.00 | 464,500.00 | 420,000.00 | 422,500.00 | 422,500.00 | 350,457 |
| 2026-01-30 | 540,000.00 | 542,000.00 | 464,500.00 | 473,500.00 | 473,500.00 | 489,054 |
| 2026-01-29 | 541,000.00 | 561,000.00 | 521,000.00 | 534,000.00 | 534,000.00 | 327,298 |
| 2026-01-28 | 503,000.00 | 520,000.00 | 502,000.00 | 515,000.00 | 515,000.00 | 240,928 |
| 2026-01-27 | 503,000.00 | 520,000.00 | 486,000.00 | 491,000.00 | 491,000.00 | 246,370 |
| 2026-01-26 | 494,000.00 | 525,000.00 | 482,000.00 | 501,000.00 | 501,000.00 | 372,037 |
| 2026-01-23 | 472,000.00 | 478,000.00 | 463,000.00 | 473,500.00 | 473,500.00 | 203,176 |
| 2026-01-22 | 432,000.00 | 474,500.00 | 419,500.00 | 456,000.00 | 456,000.00 | 362,900 |
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.