Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 246,000.00 | 246,500.00 | 237,500.00 | 241,000.00 | 240,299.60 | 107,386 |
| 2025-01-22 | 250,000.00 | 250,500.00 | 242,500.00 | 246,000.00 | 245,285.07 | 97,518 |
| 2025-01-21 | 248,000.00 | 253,500.00 | 245,000.00 | 247,000.00 | 246,282.17 | 105,389 |
| 2025-01-20 | 263,500.00 | 265,500.00 | 243,000.00 | 245,000.00 | 244,287.98 | 273,917 |
| 2025-01-17 | 260,000.00 | 267,500.00 | 259,000.00 | 263,500.00 | 262,734.21 | 149,801 |
| 2025-01-16 | 253,000.00 | 262,000.00 | 249,500.00 | 258,000.00 | 257,250.20 | 137,442 |
| 2025-01-15 | 252,000.00 | 263,000.00 | 248,000.00 | 250,500.00 | 249,771.99 | 139,071 |
| 2025-01-14 | 248,500.00 | 256,000.00 | 244,000.00 | 252,000.00 | 251,267.64 | 96,446 |
| 2025-01-13 | 246,000.00 | 254,000.00 | 245,500.00 | 247,500.00 | 246,780.71 | 100,299 |
| 2025-01-10 | 250,000.00 | 253,000.00 | 241,000.00 | 251,000.00 | 250,270.54 | 130,383 |
| 2025-01-09 | 249,000.00 | 252,500.00 | 247,000.00 | 251,500.00 | 250,769.09 | 115,581 |
| 2025-01-08 | 256,000.00 | 257,000.00 | 247,500.00 | 251,500.00 | 250,769.09 | 89,941 |
| 2025-01-07 | 252,500.00 | 261,000.00 | 250,000.00 | 257,500.00 | 256,751.65 | 89,596 |
| 2025-01-06 | 257,000.00 | 258,500.00 | 246,000.00 | 252,500.00 | 251,766.18 | 190,650 |
| 2025-01-03 | 260,000.00 | 262,000.00 | 251,000.00 | 260,500.00 | 259,742.93 | 151,304 |
| 2025-01-02 | 262,000.00 | 273,500.00 | 255,500.00 | 260,500.00 | 259,742.93 | 124,127 |
| 2024-12-30 | 254,500.00 | 266,500.00 | 253,000.00 | 262,500.00 | 261,737.12 | 98,520 |
| 2024-12-27 | 262,500.00 | 267,500.00 | 252,000.00 | 255,500.00 | 254,757.46 | 112,048 |
| 2024-12-26 | 269,500.00 | 269,500.00 | 256,000.00 | 262,500.00 | 260,640.32 | 134,001 |
| 2024-12-24 | 256,500.00 | 270,000.00 | 254,500.00 | 266,500.00 | 264,611.98 | 127,616 |
| 2024-12-23 | 256,000.00 | 260,000.00 | 249,500.00 | 256,500.00 | 254,682.82 | 76,157 |
| 2024-12-20 | 256,500.00 | 263,000.00 | 251,000.00 | 253,500.00 | 251,704.08 | 88,393 |
| 2024-12-19 | 246,000.00 | 265,000.00 | 246,000.00 | 258,500.00 | 256,668.66 | 157,276 |
| 2024-12-18 | 256,500.00 | 257,500.00 | 246,000.00 | 252,500.00 | 250,711.16 | 118,081 |
| 2024-12-17 | 254,000.00 | 265,500.00 | 253,000.00 | 259,500.00 | 257,661.57 | 110,189 |
| 2024-12-16 | 262,500.00 | 267,000.00 | 254,500.00 | 256,000.00 | 254,186.37 | 266,046 |
| 2024-12-13 | 231,000.00 | 248,500.00 | 229,500.00 | 245,000.00 | 243,264.30 | 188,884 |
| 2024-12-12 | 234,500.00 | 237,000.00 | 227,500.00 | 231,500.00 | 229,859.94 | 144,449 |
| 2024-12-11 | 238,500.00 | 242,500.00 | 230,500.00 | 232,000.00 | 230,356.39 | 127,898 |
| 2024-12-10 | 214,500.00 | 240,000.00 | 212,500.00 | 240,000.00 | 238,299.72 | 235,243 |
| 2024-12-09 | 206,500.00 | 215,000.00 | 206,000.00 | 211,500.00 | 210,001.63 | 140,068 |
| 2024-12-06 | 218,500.00 | 218,500.00 | 201,500.00 | 213,500.00 | 211,987.46 | 245,389 |
| 2024-12-05 | 215,500.00 | 227,500.00 | 213,500.00 | 219,500.00 | 217,944.95 | 150,610 |
| 2024-12-04 | 214,000.00 | 223,000.00 | 212,500.00 | 217,000.00 | 215,462.66 | 135,497 |
| 2024-12-03 | 215,500.00 | 222,000.00 | 212,000.00 | 219,500.00 | 217,944.95 | 113,364 |
| 2024-12-02 | 201,500.00 | 216,500.00 | 200,500.00 | 213,500.00 | 211,987.46 | 138,937 |
| 2024-11-29 | 202,500.00 | 207,000.00 | 198,000.00 | 198,000.00 | 196,597.27 | 85,788 |
| 2024-11-28 | 207,000.00 | 212,000.00 | 201,000.00 | 204,500.00 | 203,051.22 | 69,802 |
| 2024-11-27 | 195,300.00 | 212,000.00 | 194,000.00 | 207,000.00 | 205,533.51 | 147,472 |
| 2024-11-26 | 199,300.00 | 205,000.00 | 192,100.00 | 196,200.00 | 194,810.02 | 138,786 |
| 2024-11-25 | 196,600.00 | 202,000.00 | 192,800.00 | 199,900.00 | 198,483.81 | 94,997 |
| 2024-11-22 | 200,000.00 | 207,000.00 | 196,100.00 | 198,400.00 | 196,994.43 | 92,768 |
| 2024-11-21 | 199,400.00 | 201,000.00 | 192,000.00 | 200,000.00 | 198,583.10 | 115,919 |
| 2024-11-20 | 195,900.00 | 204,500.00 | 191,600.00 | 201,000.00 | 199,576.01 | 168,541 |
| 2024-11-19 | 208,500.00 | 208,500.00 | 195,100.00 | 195,900.00 | 194,512.15 | 261,873 |
| 2024-11-18 | 217,000.00 | 220,000.00 | 206,000.00 | 207,500.00 | 206,029.96 | 109,958 |
| 2024-11-15 | 206,500.00 | 221,500.00 | 205,500.00 | 219,000.00 | 217,448.49 | 122,419 |
| 2024-11-14 | 223,000.00 | 229,000.00 | 205,000.00 | 210,000.00 | 208,512.25 | 244,811 |
| 2024-11-13 | 216,500.00 | 225,500.00 | 208,000.00 | 219,000.00 | 217,448.49 | 279,181 |
| 2024-11-12 | 221,500.00 | 222,000.00 | 208,000.00 | 214,000.00 | 212,483.92 | 142,774 |
| 2024-11-11 | 216,000.00 | 225,000.00 | 215,500.00 | 221,500.00 | 219,930.78 | 108,296 |
| 2024-11-08 | 225,000.00 | 229,500.00 | 212,500.00 | 219,000.00 | 217,448.49 | 206,505 |
| 2024-11-07 | 235,500.00 | 236,500.00 | 223,000.00 | 223,000.00 | 221,420.16 | 127,563 |
| 2024-11-06 | 226,000.00 | 235,500.00 | 224,000.00 | 235,500.00 | 233,831.60 | 144,033 |
| 2024-11-05 | 228,000.00 | 231,000.00 | 223,500.00 | 224,500.00 | 222,909.53 | 75,350 |
| 2024-11-04 | 215,000.00 | 228,500.00 | 209,500.00 | 226,500.00 | 224,895.36 | 186,366 |
| 2024-11-01 | 221,500.00 | 222,000.00 | 211,500.00 | 213,000.00 | 211,491.00 | 185,480 |
| 2024-10-31 | 233,000.00 | 233,000.00 | 218,000.00 | 225,500.00 | 223,902.44 | 169,413 |
| 2024-10-30 | 234,500.00 | 241,500.00 | 233,500.00 | 234,000.00 | 232,342.23 | 116,627 |
| 2024-10-29 | 231,000.00 | 234,500.00 | 228,000.00 | 234,500.00 | 232,838.68 | 98,467 |
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.