Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 411,000.00 | 437,500.00 | 410,500.00 | 428,000.00 | 428,000.00 | 224,015 |
| 2026-01-20 | 424,500.00 | 433,000.00 | 418,500.00 | 424,500.00 | 424,500.00 | 143,527 |
| 2026-01-19 | 425,500.00 | 426,000.00 | 415,500.00 | 419,000.00 | 419,000.00 | 78,687 |
| 2026-01-16 | 426,000.00 | 431,500.00 | 415,500.00 | 420,500.00 | 420,500.00 | 125,887 |
| 2026-01-15 | 446,000.00 | 447,000.00 | 421,500.00 | 425,500.00 | 425,500.00 | 143,393 |
| 2026-01-14 | 441,500.00 | 447,000.00 | 435,000.00 | 441,000.00 | 441,000.00 | 111,807 |
| 2026-01-13 | 452,500.00 | 457,000.00 | 427,000.00 | 430,000.00 | 430,000.00 | 194,532 |
| 2026-01-12 | 475,000.00 | 478,000.00 | 449,500.00 | 451,500.00 | 451,500.00 | 249,287 |
| 2026-01-09 | 479,000.00 | 492,500.00 | 472,500.00 | 486,500.00 | 486,500.00 | 258,235 |
| 2026-01-08 | 448,000.00 | 472,500.00 | 445,500.00 | 462,500.00 | 462,500.00 | 298,665 |
| 2026-01-07 | 435,500.00 | 439,500.00 | 417,500.00 | 432,500.00 | 432,500.00 | 139,141 |
| 2026-01-06 | 428,000.00 | 452,500.00 | 420,000.00 | 433,000.00 | 433,000.00 | 187,988 |
| 2026-01-05 | 432,000.00 | 432,000.00 | 410,000.00 | 419,500.00 | 419,500.00 | 147,363 |
| 2026-01-02 | 430,000.00 | 447,500.00 | 419,500.00 | 434,000.00 | 434,000.00 | 268,671 |
| 2025-12-30 | 400,000.00 | 409,000.00 | 396,000.00 | 403,000.00 | 403,000.00 | 73,118 |
| 2025-12-29 | 381,500.00 | 404,000.00 | 381,500.00 | 400,500.00 | 400,500.00 | 117,302 |
| 2025-12-26 | 399,000.00 | 400,000.00 | 376,000.00 | 378,500.00 | 377,400.00 | 109,420 |
| 2025-12-24 | 399,000.00 | 406,000.00 | 389,500.00 | 396,000.00 | 394,849.14 | 76,348 |
| 2025-12-23 | 403,000.00 | 404,000.00 | 394,000.00 | 398,000.00 | 396,843.33 | 80,043 |
| 2025-12-22 | 394,500.00 | 404,500.00 | 389,000.00 | 395,500.00 | 394,350.59 | 123,253 |
| 2025-12-19 | 376,500.00 | 393,500.00 | 370,500.00 | 381,500.00 | 380,391.28 | 119,361 |
| 2025-12-18 | 374,000.00 | 378,500.00 | 367,000.00 | 373,000.00 | 371,915.98 | 57,417 |
| 2025-12-17 | 380,500.00 | 383,500.00 | 371,500.00 | 374,500.00 | 373,411.62 | 69,364 |
| 2025-12-16 | 381,000.00 | 381,000.00 | 367,500.00 | 376,500.00 | 375,405.81 | 127,555 |
| 2025-12-15 | 387,000.00 | 387,500.00 | 380,000.00 | 380,500.00 | 379,394.19 | 90,153 |
| 2025-12-12 | 391,000.00 | 402,000.00 | 389,500.00 | 394,000.00 | 392,854.95 | 94,621 |
| 2025-12-11 | 390,000.00 | 404,500.00 | 383,500.00 | 384,500.00 | 383,382.56 | 164,106 |
| 2025-12-10 | 386,500.00 | 387,500.00 | 380,000.00 | 386,000.00 | 384,878.20 | 104,807 |
| 2025-12-09 | 392,500.00 | 396,500.00 | 383,500.00 | 389,000.00 | 387,869.48 | 106,754 |
| 2025-12-08 | 402,000.00 | 402,000.00 | 386,000.00 | 392,500.00 | 391,359.31 | 129,223 |
| 2025-12-05 | 407,500.00 | 412,000.00 | 398,500.00 | 401,500.00 | 400,333.16 | 104,024 |
| 2025-12-04 | 412,000.00 | 412,000.00 | 396,500.00 | 411,000.00 | 409,805.55 | 186,676 |
| 2025-12-03 | 418,000.00 | 418,500.00 | 408,000.00 | 412,500.00 | 411,301.19 | 98,914 |
| 2025-12-02 | 403,500.00 | 422,000.00 | 395,500.00 | 421,000.00 | 419,776.49 | 209,439 |
| 2025-12-01 | 480,000.00 | 489,500.00 | 384,500.00 | 398,500.00 | 397,341.88 | 578,672 |
| 2025-11-28 | 447,500.00 | 487,500.00 | 447,500.00 | 470,000.00 | 468,634.08 | 222,055 |
| 2025-11-27 | 422,500.00 | 449,500.00 | 421,500.00 | 442,500.00 | 441,214.00 | 98,607 |
| 2025-11-26 | 407,500.00 | 423,500.00 | 403,500.00 | 420,000.00 | 418,779.39 | 108,155 |
| 2025-11-25 | 422,500.00 | 424,000.00 | 402,000.00 | 407,500.00 | 406,315.72 | 164,743 |
| 2025-11-24 | 468,500.00 | 469,000.00 | 417,500.00 | 418,000.00 | 416,785.20 | 198,214 |
| 2025-11-21 | 466,500.00 | 474,000.00 | 458,500.00 | 461,000.00 | 459,660.24 | 78,320 |
| 2025-11-20 | 447,500.00 | 496,000.00 | 444,500.00 | 477,000.00 | 475,613.74 | 186,090 |
| 2025-11-19 | 455,500.00 | 456,500.00 | 440,000.00 | 447,000.00 | 445,700.92 | 59,705 |
| 2025-11-18 | 471,000.00 | 472,000.00 | 449,500.00 | 450,500.00 | 449,190.75 | 144,278 |
| 2025-11-17 | 464,000.00 | 481,000.00 | 455,000.00 | 460,000.00 | 458,663.14 | 157,908 |
| 2025-11-14 | 441,000.00 | 479,000.00 | 437,000.00 | 452,000.00 | 450,686.39 | 168,789 |
| 2025-11-13 | 438,500.00 | 472,000.00 | 436,000.00 | 448,000.00 | 446,698.02 | 243,303 |
| 2025-11-12 | 444,000.00 | 456,000.00 | 410,000.00 | 434,500.00 | 433,237.25 | 404,982 |
| 2025-11-11 | 509,000.00 | 528,000.00 | 434,000.00 | 440,000.00 | 438,721.27 | 389,128 |
| 2025-11-10 | 485,500.00 | 502,000.00 | 457,000.00 | 495,500.00 | 494,059.97 | 149,139 |
| 2025-11-07 | 493,500.00 | 505,000.00 | 480,500.00 | 488,500.00 | 487,080.32 | 77,417 |
| 2025-11-06 | 517,000.00 | 520,000.00 | 480,000.00 | 494,000.00 | 492,564.33 | 139,487 |
| 2025-11-05 | 527,000.00 | 527,000.00 | 499,500.00 | 508,000.00 | 506,523.65 | 101,962 |
| 2025-11-04 | 536,000.00 | 549,000.00 | 528,000.00 | 534,000.00 | 532,448.08 | 88,023 |
| 2025-11-03 | 541,000.00 | 551,000.00 | 534,000.00 | 540,000.00 | 538,430.65 | 78,913 |
| 2025-10-31 | 550,000.00 | 553,000.00 | 535,000.00 | 541,000.00 | 539,427.74 | 79,929 |
| 2025-10-30 | 514,000.00 | 551,000.00 | 510,000.00 | 544,000.00 | 542,419.02 | 156,391 |
| 2025-10-29 | 539,000.00 | 540,000.00 | 510,000.00 | 516,000.00 | 514,500.40 | 182,513 |
| 2025-10-28 | 537,000.00 | 541,000.00 | 529,000.00 | 536,000.00 | 534,442.27 | 71,931 |
| 2025-10-27 | 541,000.00 | 557,000.00 | 529,000.00 | 534,000.00 | 532,448.08 | 139,064 |
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.