Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 563,000.00 | 564,000.00 | 547,000.00 | 548,000.00 | 546,407.40 | 104,702 |
| 2025-10-23 | 566,000.00 | 578,000.00 | 561,000.00 | 564,000.00 | 562,360.90 | 63,402 |
| 2025-10-22 | 577,000.00 | 588,000.00 | 561,000.00 | 563,000.00 | 561,363.80 | 82,225 |
| 2025-10-21 | 592,000.00 | 601,000.00 | 567,000.00 | 567,000.00 | 565,352.18 | 134,207 |
| 2025-10-20 | 566,000.00 | 606,000.00 | 564,000.00 | 602,000.00 | 600,250.46 | 163,146 |
| 2025-10-17 | 571,000.00 | 584,000.00 | 552,000.00 | 552,000.00 | 550,395.77 | 92,203 |
| 2025-10-16 | 572,000.00 | 584,000.00 | 561,000.00 | 563,000.00 | 561,363.80 | 105,548 |
| 2025-10-15 | 543,000.00 | 577,000.00 | 539,000.00 | 549,000.00 | 547,404.49 | 129,051 |
| 2025-10-14 | 559,000.00 | 559,000.00 | 530,000.00 | 534,000.00 | 532,448.08 | 84,955 |
| 2025-10-13 | 528,000.00 | 568,000.00 | 526,000.00 | 559,000.00 | 557,375.43 | 86,113 |
| 2025-10-10 | 543,000.00 | 547,000.00 | 528,000.00 | 542,000.00 | 540,424.83 | 126,578 |
| 2025-10-02 | 559,000.00 | 569,000.00 | 541,000.00 | 550,000.00 | 548,401.59 | 168,266 |
| 2025-10-01 | 600,000.00 | 607,000.00 | 552,000.00 | 567,000.00 | 565,352.18 | 207,851 |
| 2025-09-30 | 594,000.00 | 605,000.00 | 587,000.00 | 601,000.00 | 599,253.37 | 116,506 |
| 2025-09-29 | 570,000.00 | 587,000.00 | 565,000.00 | 580,000.00 | 578,314.40 | 93,476 |
| 2025-09-26 | 547,000.00 | 580,000.00 | 533,000.00 | 578,000.00 | 576,320.21 | 217,880 |
| 2025-09-25 | 566,000.00 | 569,000.00 | 540,000.00 | 547,000.00 | 545,410.30 | 200,378 |
| 2025-09-24 | 577,000.00 | 587,000.00 | 565,000.00 | 570,000.00 | 568,343.46 | 123,018 |
| 2025-09-23 | 595,000.00 | 607,000.00 | 577,000.00 | 580,000.00 | 578,314.40 | 160,643 |
| 2025-09-22 | 596,000.00 | 613,000.00 | 582,000.00 | 609,000.00 | 607,230.12 | 134,741 |
| 2025-09-19 | 605,000.00 | 615,000.00 | 585,000.00 | 597,000.00 | 595,264.99 | 127,092 |
| 2025-09-18 | 623,000.00 | 624,000.00 | 603,000.00 | 608,000.00 | 606,233.03 | 106,741 |
| 2025-09-17 | 630,000.00 | 630,000.00 | 615,000.00 | 619,000.00 | 617,201.06 | 83,144 |
| 2025-09-16 | 626,000.00 | 634,000.00 | 615,000.00 | 628,000.00 | 626,174.90 | 74,614 |
| 2025-09-15 | 631,000.00 | 635,000.00 | 609,500.00 | 626,000.00 | 624,180.71 | 142,521 |
| 2025-09-12 | 662,000.00 | 662,000.00 | 640,000.00 | 644,000.00 | 642,128.40 | 87,219 |
| 2025-09-11 | 643,000.00 | 671,000.00 | 641,000.00 | 653,000.00 | 651,102.25 | 153,215 |
| 2025-09-10 | 682,000.00 | 692,000.00 | 618,000.00 | 641,000.00 | 639,137.12 | 247,182 |
| 2025-09-09 | 689,000.00 | 696,000.00 | 664,000.00 | 672,000.00 | 670,047.03 | 91,028 |
| 2025-09-08 | 641,000.00 | 676,000.00 | 635,000.00 | 675,000.00 | 673,038.31 | 78,524 |
| 2025-09-05 | 626,000.00 | 645,000.00 | 624,000.00 | 630,000.00 | 628,169.09 | 50,281 |
| 2025-09-04 | 622,000.00 | 647,000.00 | 622,000.00 | 622,000.00 | 620,192.34 | 69,129 |
| 2025-09-03 | 650,000.00 | 654,000.00 | 622,000.00 | 622,000.00 | 620,192.34 | 93,206 |
| 2025-09-02 | 660,000.00 | 669,000.00 | 645,000.00 | 655,000.00 | 653,096.43 | 62,985 |
| 2025-09-01 | 680,000.00 | 685,000.00 | 653,000.00 | 659,000.00 | 657,084.81 | 73,201 |
| 2025-08-29 | 684,000.00 | 697,000.00 | 660,000.00 | 680,000.00 | 678,023.78 | 96,577 |
| 2025-08-28 | 700,000.00 | 706,000.00 | 684,000.00 | 684,000.00 | 682,012.15 | 39,430 |
| 2025-08-27 | 700,000.00 | 704,000.00 | 677,000.00 | 704,000.00 | 701,954.03 | 56,118 |
| 2025-08-26 | 696,000.00 | 713,000.00 | 683,000.00 | 711,000.00 | 708,933.69 | 66,012 |
| 2025-08-25 | 696,000.00 | 700,000.00 | 685,000.00 | 694,000.00 | 691,983.09 | 52,439 |
| 2025-08-22 | 689,000.00 | 703,000.00 | 679,000.00 | 700,000.00 | 697,965.65 | 63,748 |
| 2025-08-21 | 656,000.00 | 684,000.00 | 650,000.00 | 680,000.00 | 678,023.78 | 66,205 |
| 2025-08-20 | 661,000.00 | 665,000.00 | 631,000.00 | 653,000.00 | 651,102.25 | 102,424 |
| 2025-08-19 | 680,000.00 | 691,000.00 | 665,000.00 | 675,000.00 | 673,038.31 | 66,565 |
| 2025-08-18 | 687,000.00 | 688,000.00 | 665,000.00 | 668,000.00 | 666,058.65 | 49,284 |
| 2025-08-14 | 671,000.00 | 694,000.00 | 670,000.00 | 684,000.00 | 682,012.15 | 88,405 |
| 2025-08-13 | 676,000.00 | 692,000.00 | 656,000.00 | 665,000.00 | 663,067.37 | 110,349 |
| 2025-08-12 | 680,000.00 | 698,000.00 | 669,000.00 | 669,000.00 | 667,055.75 | 79,137 |
| 2025-08-11 | 665,000.00 | 689,000.00 | 660,000.00 | 680,000.00 | 678,023.78 | 118,688 |
| 2025-08-08 | 605,000.00 | 678,000.00 | 578,000.00 | 664,000.00 | 662,070.28 | 315,371 |
| 2025-08-07 | 610,000.00 | 615,000.00 | 595,000.00 | 608,000.00 | 606,233.03 | 75,173 |
| 2025-08-06 | 569,000.00 | 598,000.00 | 554,000.00 | 598,000.00 | 596,262.09 | 131,949 |
| 2025-08-05 | 561,000.00 | 574,000.00 | 560,000.00 | 564,000.00 | 562,360.90 | 68,103 |
| 2025-08-04 | 542,000.00 | 562,000.00 | 537,000.00 | 555,000.00 | 553,387.05 | 49,025 |
| 2025-08-01 | 535,000.00 | 562,000.00 | 525,000.00 | 551,000.00 | 549,398.68 | 124,027 |
| 2025-07-31 | 541,000.00 | 565,000.00 | 536,000.00 | 557,000.00 | 555,381.24 | 66,084 |
| 2025-07-30 | 558,000.00 | 567,000.00 | 544,000.00 | 550,000.00 | 548,401.59 | 46,744 |
| 2025-07-29 | 544,000.00 | 567,000.00 | 544,000.00 | 567,000.00 | 565,352.18 | 70,608 |
| 2025-07-28 | 550,000.00 | 555,000.00 | 535,000.00 | 547,000.00 | 545,410.30 | 84,621 |
| 2025-07-25 | 573,000.00 | 575,000.00 | 556,000.00 | 558,000.00 | 556,378.34 | 69,035 |
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.