Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 581,000.00 | 589,000.00 | 568,000.00 | 579,000.00 | 577,317.31 | 69,986 |
| 2025-07-23 | 581,000.00 | 586,000.00 | 568,000.00 | 583,000.00 | 581,305.68 | 65,370 |
| 2025-07-22 | 574,000.00 | 591,000.00 | 569,000.00 | 572,000.00 | 570,337.65 | 88,270 |
| 2025-07-21 | 565,000.00 | 574,000.00 | 561,000.00 | 574,000.00 | 572,331.84 | 52,646 |
| 2025-07-18 | 580,000.00 | 580,000.00 | 561,000.00 | 567,000.00 | 565,352.18 | 77,154 |
| 2025-07-17 | 574,000.00 | 586,000.00 | 570,000.00 | 578,000.00 | 576,320.21 | 57,712 |
| 2025-07-16 | 586,000.00 | 600,000.00 | 562,000.00 | 574,000.00 | 572,331.84 | 108,624 |
| 2025-07-15 | 560,000.00 | 593,000.00 | 560,000.00 | 592,000.00 | 590,279.52 | 90,992 |
| 2025-07-14 | 566,000.00 | 576,000.00 | 562,000.00 | 566,000.00 | 564,355.09 | 51,639 |
| 2025-07-11 | 568,000.00 | 579,000.00 | 553,000.00 | 561,000.00 | 559,369.62 | 101,558 |
| 2025-07-10 | 585,000.00 | 591,000.00 | 559,000.00 | 561,000.00 | 559,369.62 | 165,748 |
| 2025-07-09 | 576,000.00 | 597,000.00 | 574,000.00 | 594,000.00 | 592,273.71 | 102,419 |
| 2025-07-08 | 527,000.00 | 595,000.00 | 515,000.00 | 588,000.00 | 586,291.15 | 529,438 |
| 2025-07-07 | 505,000.00 | 526,000.00 | 496,500.00 | 517,000.00 | 515,497.49 | 123,205 |
| 2025-07-04 | 511,000.00 | 518,000.00 | 489,500.00 | 492,500.00 | 491,068.69 | 110,155 |
| 2025-07-03 | 473,000.00 | 509,000.00 | 473,000.00 | 499,500.00 | 498,048.35 | 133,484 |
| 2025-07-02 | 470,500.00 | 483,000.00 | 460,000.00 | 470,000.00 | 468,634.08 | 109,710 |
| 2025-07-01 | 499,500.00 | 515,000.00 | 470,500.00 | 477,000.00 | 475,613.74 | 192,590 |
| 2025-06-30 | 487,000.00 | 509,000.00 | 478,000.00 | 493,500.00 | 492,065.79 | 91,390 |
| 2025-06-27 | 495,000.00 | 498,500.00 | 478,000.00 | 485,500.00 | 484,089.04 | 79,272 |
| 2025-06-26 | 476,000.00 | 502,000.00 | 469,000.00 | 499,500.00 | 498,048.35 | 133,749 |
| 2025-06-25 | 479,000.00 | 487,000.00 | 470,000.00 | 480,500.00 | 479,103.57 | 100,104 |
| 2025-06-24 | 493,000.00 | 498,500.00 | 472,500.00 | 475,000.00 | 473,619.55 | 159,456 |
| 2025-06-23 | 447,500.00 | 491,000.00 | 446,000.00 | 490,000.00 | 488,575.96 | 173,610 |
| 2025-06-20 | 458,000.00 | 470,500.00 | 456,000.00 | 457,000.00 | 455,671.86 | 153,577 |
| 2025-06-19 | 430,000.00 | 454,500.00 | 423,500.00 | 452,000.00 | 450,686.39 | 192,303 |
| 2025-06-18 | 421,000.00 | 438,000.00 | 421,000.00 | 432,000.00 | 430,744.52 | 201,504 |
| 2025-06-17 | 444,500.00 | 446,000.00 | 418,000.00 | 420,000.00 | 418,779.39 | 308,638 |
| 2025-06-16 | 450,000.00 | 476,000.00 | 439,500.00 | 458,000.00 | 456,668.96 | 502,787 |
| 2025-06-13 | 457,500.00 | 493,500.00 | 431,000.00 | 433,500.00 | 432,240.16 | 897,628 |
| 2025-06-12 | 527,000.00 | 528,000.00 | 515,000.00 | 523,000.00 | 521,480.05 | 96,596 |
| 2025-06-11 | 526,000.00 | 534,000.00 | 510,000.00 | 521,000.00 | 519,485.87 | 88,444 |
| 2025-06-10 | 510,000.00 | 525,000.00 | 505,000.00 | 520,000.00 | 518,488.77 | 84,979 |
| 2025-06-09 | 476,000.00 | 505,000.00 | 470,500.00 | 501,000.00 | 499,543.99 | 77,816 |
| 2025-06-05 | 483,500.00 | 491,500.00 | 471,000.00 | 479,000.00 | 477,607.93 | 58,050 |
| 2025-06-04 | 486,500.00 | 499,000.00 | 479,000.00 | 480,000.00 | 478,605.02 | 93,024 |
| 2025-06-02 | 457,000.00 | 477,500.00 | 455,500.00 | 473,500.00 | 472,123.91 | 90,541 |
| 2025-05-30 | 440,000.00 | 451,500.00 | 438,500.00 | 451,000.00 | 449,689.30 | 59,668 |
| 2025-05-29 | 440,000.00 | 444,500.00 | 432,000.00 | 443,000.00 | 441,712.55 | 53,341 |
| 2025-05-28 | 448,500.00 | 450,500.00 | 435,500.00 | 436,000.00 | 434,732.89 | 85,441 |
| 2025-05-27 | 446,000.00 | 449,000.00 | 440,000.00 | 449,000.00 | 447,695.11 | 56,143 |
| 2025-05-26 | 450,000.00 | 454,500.00 | 430,500.00 | 446,000.00 | 444,703.83 | 74,653 |
| 2025-05-23 | 442,500.00 | 450,500.00 | 437,000.00 | 450,000.00 | 448,692.21 | 52,701 |
| 2025-05-22 | 437,000.00 | 447,000.00 | 433,000.00 | 440,500.00 | 439,219.82 | 49,413 |
| 2025-05-21 | 449,500.00 | 449,500.00 | 435,000.00 | 439,500.00 | 438,222.72 | 55,044 |
| 2025-05-20 | 430,000.00 | 447,000.00 | 427,000.00 | 440,000.00 | 438,721.27 | 113,766 |
| 2025-05-19 | 416,000.00 | 425,000.00 | 409,500.00 | 422,500.00 | 421,272.13 | 66,300 |
| 2025-05-16 | 410,500.00 | 422,500.00 | 408,500.00 | 416,000.00 | 414,791.02 | 74,416 |
| 2025-05-15 | 425,000.00 | 438,000.00 | 407,000.00 | 410,000.00 | 408,808.45 | 75,461 |
| 2025-05-14 | 407,000.00 | 430,000.00 | 398,500.00 | 423,500.00 | 422,269.22 | 85,473 |
| 2025-05-13 | 398,500.00 | 413,500.00 | 370,000.00 | 398,000.00 | 396,843.33 | 146,727 |
| 2025-05-12 | 409,000.00 | 436,000.00 | 385,000.00 | 398,000.00 | 396,843.33 | 124,343 |
| 2025-05-09 | 393,500.00 | 409,000.00 | 392,000.00 | 401,500.00 | 400,333.16 | 55,368 |
| 2025-05-08 | 380,500.00 | 403,000.00 | 378,500.00 | 393,500.00 | 392,356.41 | 93,483 |
| 2025-05-07 | 395,000.00 | 395,000.00 | 374,500.00 | 380,000.00 | 378,895.64 | 39,590 |
| 2025-05-02 | 382,000.00 | 395,000.00 | 379,000.00 | 389,500.00 | 388,368.03 | 58,867 |
| 2025-04-30 | 385,000.00 | 390,000.00 | 376,500.00 | 376,500.00 | 375,405.81 | 44,360 |
| 2025-04-29 | 378,500.00 | 390,500.00 | 372,000.00 | 390,000.00 | 388,866.58 | 48,835 |
| 2025-04-28 | 379,500.00 | 383,000.00 | 372,000.00 | 376,000.00 | 374,907.27 | 54,453 |
| 2025-04-25 | 376,000.00 | 378,500.00 | 368,000.00 | 375,500.00 | 374,408.72 | 47,395 |
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.