Pharma Reaserch Prod Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,223 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.