Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 360,000.00 | 380,000.00 | 358,000.00 | 375,500.00 | 374,408.72 | 91,011 |
| 2025-04-23 | 361,500.00 | 362,000.00 | 353,000.00 | 358,000.00 | 356,959.58 | 45,347 |
| 2025-04-22 | 359,500.00 | 367,500.00 | 354,000.00 | 358,500.00 | 357,458.12 | 96,781 |
| 2025-04-21 | 365,000.00 | 366,000.00 | 357,500.00 | 362,000.00 | 360,947.95 | 62,857 |
| 2025-04-18 | 360,000.00 | 367,500.00 | 360,000.00 | 367,500.00 | 366,431.97 | 37,940 |
| 2025-04-17 | 363,000.00 | 366,500.00 | 358,500.00 | 362,500.00 | 361,446.50 | 45,526 |
| 2025-04-16 | 363,000.00 | 370,500.00 | 356,500.00 | 359,500.00 | 358,455.22 | 63,646 |
| 2025-04-15 | 370,000.00 | 374,000.00 | 357,500.00 | 366,500.00 | 365,434.87 | 61,350 |
| 2025-04-14 | 369,500.00 | 371,000.00 | 361,000.00 | 366,000.00 | 364,936.33 | 48,582 |
| 2025-04-11 | 346,000.00 | 369,000.00 | 344,000.00 | 366,000.00 | 364,936.33 | 74,403 |
| 2025-04-10 | 342,000.00 | 351,500.00 | 334,000.00 | 348,500.00 | 347,487.19 | 164,728 |
| 2025-04-09 | 317,000.00 | 329,000.00 | 314,000.00 | 321,000.00 | 320,067.11 | 91,826 |
| 2025-04-08 | 322,000.00 | 322,500.00 | 310,500.00 | 320,000.00 | 319,070.01 | 70,693 |
| 2025-04-07 | 318,000.00 | 322,500.00 | 308,000.00 | 312,000.00 | 311,093.26 | 126,780 |
| 2025-04-04 | 335,000.00 | 346,500.00 | 328,500.00 | 335,500.00 | 334,524.97 | 82,647 |
| 2025-04-03 | 341,000.00 | 346,500.00 | 336,500.00 | 339,500.00 | 338,513.34 | 71,749 |
| 2025-04-02 | 350,000.00 | 356,500.00 | 347,500.00 | 349,500.00 | 348,484.28 | 60,997 |
| 2025-04-01 | 333,500.00 | 355,000.00 | 329,500.00 | 350,000.00 | 348,982.83 | 162,472 |
| 2025-03-31 | 334,500.00 | 340,000.00 | 325,000.00 | 332,000.00 | 331,035.14 | 78,685 |
| 2025-03-28 | 334,500.00 | 337,500.00 | 327,000.00 | 337,500.00 | 336,519.15 | 43,550 |
| 2025-03-27 | 335,000.00 | 341,500.00 | 328,500.00 | 332,000.00 | 331,035.14 | 48,675 |
| 2025-03-26 | 322,000.00 | 337,500.00 | 310,500.00 | 337,500.00 | 336,519.15 | 79,936 |
| 2025-03-25 | 326,000.00 | 327,000.00 | 315,000.00 | 319,500.00 | 318,571.47 | 78,596 |
| 2025-03-24 | 324,000.00 | 338,000.00 | 323,000.00 | 327,000.00 | 326,049.67 | 51,249 |
| 2025-03-21 | 322,000.00 | 327,000.00 | 315,000.00 | 327,000.00 | 326,049.67 | 49,220 |
| 2025-03-20 | 316,500.00 | 322,000.00 | 310,000.00 | 319,500.00 | 318,571.47 | 75,286 |
| 2025-03-19 | 330,000.00 | 330,500.00 | 314,500.00 | 315,000.00 | 314,084.54 | 76,298 |
| 2025-03-18 | 327,000.00 | 334,000.00 | 318,000.00 | 328,500.00 | 327,545.31 | 52,504 |
| 2025-03-17 | 340,000.00 | 345,000.00 | 324,000.00 | 326,000.00 | 325,052.58 | 95,057 |
| 2025-03-14 | 324,500.00 | 336,500.00 | 323,500.00 | 335,500.00 | 334,524.97 | 69,054 |
| 2025-03-13 | 328,500.00 | 330,000.00 | 320,000.00 | 324,500.00 | 323,556.94 | 112,471 |
| 2025-03-12 | 315,000.00 | 332,000.00 | 314,500.00 | 328,000.00 | 327,046.76 | 88,296 |
| 2025-03-11 | 308,000.00 | 320,500.00 | 307,000.00 | 318,500.00 | 317,574.37 | 71,091 |
| 2025-03-10 | 303,000.00 | 321,000.00 | 302,000.00 | 316,500.00 | 315,580.18 | 96,656 |
| 2025-03-07 | 321,500.00 | 321,500.00 | 303,500.00 | 305,000.00 | 304,113.61 | 126,663 |
| 2025-03-06 | 315,000.00 | 325,500.00 | 310,000.00 | 325,000.00 | 324,055.48 | 81,834 |
| 2025-03-05 | 314,000.00 | 327,500.00 | 313,000.00 | 316,500.00 | 315,580.18 | 139,702 |
| 2025-03-04 | 299,500.00 | 316,000.00 | 293,000.00 | 313,000.00 | 312,090.36 | 208,896 |
| 2025-02-28 | 297,500.00 | 301,000.00 | 290,000.00 | 291,000.00 | 290,154.29 | 76,486 |
| 2025-02-27 | 295,000.00 | 301,500.00 | 289,500.00 | 301,000.00 | 300,125.23 | 78,100 |
| 2025-02-26 | 289,500.00 | 299,500.00 | 287,500.00 | 294,000.00 | 293,145.57 | 93,392 |
| 2025-02-25 | 280,500.00 | 287,000.00 | 276,500.00 | 286,500.00 | 285,667.37 | 92,425 |
| 2025-02-24 | 284,000.00 | 294,000.00 | 281,000.00 | 283,000.00 | 282,177.54 | 76,566 |
| 2025-02-21 | 279,500.00 | 289,500.00 | 278,000.00 | 288,000.00 | 287,163.01 | 105,756 |
| 2025-02-20 | 287,500.00 | 290,000.00 | 275,000.00 | 276,000.00 | 275,197.89 | 105,013 |
| 2025-02-19 | 293,500.00 | 293,500.00 | 272,500.00 | 283,500.00 | 282,676.09 | 222,171 |
| 2025-02-18 | 289,500.00 | 297,000.00 | 284,500.00 | 294,500.00 | 293,644.12 | 80,635 |
| 2025-02-17 | 280,000.00 | 290,500.00 | 279,000.00 | 287,000.00 | 286,165.92 | 54,210 |
| 2025-02-14 | 273,000.00 | 289,500.00 | 273,000.00 | 286,500.00 | 285,667.37 | 114,667 |
| 2025-02-13 | 282,500.00 | 282,500.00 | 271,500.00 | 272,500.00 | 271,708.06 | 122,735 |
| 2025-02-12 | 285,000.00 | 288,500.00 | 280,000.00 | 282,500.00 | 281,679.00 | 67,299 |
| 2025-02-11 | 282,000.00 | 294,000.00 | 280,000.00 | 284,500.00 | 283,673.18 | 247,170 |
| 2025-02-10 | 265,000.00 | 278,000.00 | 263,500.00 | 273,500.00 | 272,705.15 | 181,742 |
| 2025-02-07 | 269,500.00 | 269,500.00 | 262,000.00 | 266,000.00 | 265,226.95 | 100,403 |
| 2025-02-06 | 252,500.00 | 272,000.00 | 250,000.00 | 270,500.00 | 269,713.87 | 180,092 |
| 2025-02-05 | 251,500.00 | 255,500.00 | 249,000.00 | 253,000.00 | 252,264.73 | 80,403 |
| 2025-02-04 | 244,500.00 | 253,000.00 | 244,000.00 | 250,000.00 | 249,273.45 | 100,713 |
| 2025-02-03 | 236,500.00 | 247,500.00 | 235,500.00 | 243,500.00 | 242,792.34 | 70,076 |
| 2025-01-31 | 243,000.00 | 245,000.00 | 233,500.00 | 241,500.00 | 240,798.15 | 104,368 |
| 2025-01-24 | 241,000.00 | 246,500.00 | 238,000.00 | 243,500.00 | 242,792.34 | 68,842 |
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.