Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 234,000.00 | 234,500.00 | 226,000.00 | 233,000.00 | 231,349.31 | 92,572 |
| 2024-10-25 | 230,000.00 | 237,500.00 | 229,500.00 | 233,000.00 | 231,349.31 | 128,953 |
| 2024-10-24 | 224,500.00 | 229,500.00 | 221,000.00 | 229,500.00 | 227,874.11 | 70,384 |
| 2024-10-23 | 230,500.00 | 231,000.00 | 218,500.00 | 226,500.00 | 224,895.36 | 218,763 |
| 2024-10-22 | 227,000.00 | 238,000.00 | 225,000.00 | 230,500.00 | 228,867.02 | 179,817 |
| 2024-10-21 | 228,500.00 | 229,500.00 | 222,000.00 | 226,500.00 | 224,895.36 | 75,820 |
| 2024-10-18 | 226,500.00 | 230,000.00 | 221,500.00 | 227,000.00 | 225,391.82 | 78,694 |
| 2024-10-17 | 224,500.00 | 226,500.00 | 219,000.00 | 225,000.00 | 223,405.99 | 83,004 |
| 2024-10-16 | 225,000.00 | 232,000.00 | 222,500.00 | 224,000.00 | 222,413.07 | 150,720 |
| 2024-10-15 | 215,500.00 | 227,000.00 | 212,500.00 | 225,000.00 | 223,405.99 | 175,688 |
| 2024-10-14 | 213,000.00 | 215,000.00 | 205,000.00 | 215,000.00 | 213,476.83 | 107,672 |
| 2024-10-11 | 213,500.00 | 217,500.00 | 209,500.00 | 212,000.00 | 210,498.08 | 86,668 |
| 2024-10-10 | 215,000.00 | 215,000.00 | 205,000.00 | 212,500.00 | 210,994.54 | 118,489 |
| 2024-10-08 | 213,000.00 | 216,000.00 | 208,000.00 | 208,000.00 | 206,526.42 | 102,968 |
| 2024-10-07 | 204,000.00 | 214,500.00 | 201,000.00 | 214,500.00 | 212,980.37 | 260,882 |
| 2024-10-04 | 194,200.00 | 201,000.00 | 191,200.00 | 201,000.00 | 199,576.01 | 154,327 |
| 2024-10-02 | 189,100.00 | 198,900.00 | 189,100.00 | 192,600.00 | 191,235.52 | 152,794 |
| 2024-09-30 | 192,600.00 | 196,200.00 | 187,400.00 | 192,700.00 | 191,334.82 | 142,971 |
| 2024-09-27 | 194,500.00 | 199,800.00 | 192,400.00 | 192,500.00 | 191,136.23 | 106,205 |
| 2024-09-26 | 194,000.00 | 196,300.00 | 190,300.00 | 196,100.00 | 194,710.73 | 155,135 |
| 2024-09-25 | 200,000.00 | 203,000.00 | 192,000.00 | 194,600.00 | 193,221.36 | 152,341 |
| 2024-09-24 | 200,000.00 | 202,500.00 | 193,000.00 | 199,600.00 | 198,185.93 | 175,997 |
| 2024-09-23 | 203,000.00 | 208,500.00 | 195,100.00 | 198,200.00 | 196,795.85 | 214,295 |
| 2024-09-20 | 194,200.00 | 205,500.00 | 191,700.00 | 201,000.00 | 199,576.01 | 290,960 |
| 2024-09-19 | 192,800.00 | 199,700.00 | 191,100.00 | 193,500.00 | 192,129.15 | 262,568 |
| 2024-09-13 | 183,500.00 | 191,500.00 | 180,500.00 | 188,100.00 | 186,767.40 | 216,186 |
| 2024-09-12 | 186,500.00 | 190,600.00 | 181,100.00 | 183,500.00 | 182,199.99 | 257,045 |
| 2024-09-11 | 195,000.00 | 204,000.00 | 183,700.00 | 184,600.00 | 183,292.20 | 629,762 |
| 2024-09-10 | 181,600.00 | 198,200.00 | 181,200.00 | 188,300.00 | 186,965.99 | 539,121 |
| 2024-09-09 | 182,100.00 | 188,300.00 | 180,400.00 | 182,800.00 | 181,504.95 | 310,963 |
| 2024-09-06 | 189,000.00 | 197,800.00 | 176,800.00 | 186,600.00 | 185,278.03 | 1,456,259 |
| 2024-09-05 | 167,700.00 | 178,900.00 | 165,300.00 | 178,000.00 | 176,738.96 | 421,241 |
| 2024-09-04 | 170,000.00 | 172,400.00 | 166,200.00 | 167,700.00 | 166,511.93 | 178,044 |
| 2024-09-03 | 174,800.00 | 178,800.00 | 170,800.00 | 176,400.00 | 175,150.29 | 156,823 |
| 2024-09-02 | 174,500.00 | 179,800.00 | 168,300.00 | 175,400.00 | 174,157.38 | 187,838 |
| 2024-08-30 | 169,800.00 | 176,900.00 | 169,100.00 | 174,500.00 | 173,263.75 | 153,277 |
| 2024-08-29 | 173,100.00 | 175,100.00 | 169,100.00 | 169,500.00 | 168,299.18 | 137,556 |
| 2024-08-28 | 176,000.00 | 179,300.00 | 171,800.00 | 173,000.00 | 171,774.38 | 164,977 |
| 2024-08-27 | 172,000.00 | 174,800.00 | 168,600.00 | 174,100.00 | 172,866.59 | 130,643 |
| 2024-08-26 | 180,000.00 | 180,100.00 | 168,000.00 | 172,000.00 | 170,781.46 | 251,527 |
| 2024-08-23 | 178,000.00 | 180,900.00 | 174,500.00 | 179,000.00 | 177,731.87 | 115,022 |
| 2024-08-22 | 185,000.00 | 185,000.00 | 174,600.00 | 178,600.00 | 177,334.71 | 199,848 |
| 2024-08-21 | 183,400.00 | 188,700.00 | 180,600.00 | 182,000.00 | 180,710.62 | 142,163 |
| 2024-08-20 | 184,100.00 | 186,700.00 | 178,000.00 | 184,300.00 | 182,994.33 | 185,461 |
| 2024-08-19 | 189,000.00 | 190,800.00 | 180,800.00 | 181,600.00 | 180,313.45 | 197,240 |
| 2024-08-16 | 184,600.00 | 189,500.00 | 184,100.00 | 188,100.00 | 186,767.40 | 203,943 |
| 2024-08-14 | 174,200.00 | 185,400.00 | 173,000.00 | 184,400.00 | 183,093.62 | 493,254 |
| 2024-08-13 | 173,600.00 | 178,900.00 | 169,000.00 | 172,300.00 | 171,079.34 | 265,680 |
| 2024-08-12 | 171,900.00 | 177,100.00 | 170,200.00 | 174,600.00 | 173,363.05 | 178,764 |
| 2024-08-09 | 173,100.00 | 179,200.00 | 169,100.00 | 172,000.00 | 170,781.46 | 334,118 |
| 2024-08-08 | 169,900.00 | 174,900.00 | 166,000.00 | 171,700.00 | 170,483.59 | 661,936 |
| 2024-08-07 | 145,200.00 | 168,700.00 | 144,900.00 | 166,900.00 | 165,717.60 | 1,145,423 |
| 2024-08-06 | 137,000.00 | 146,200.00 | 133,200.00 | 145,200.00 | 144,171.33 | 268,647 |
| 2024-08-05 | 138,000.00 | 142,600.00 | 121,300.00 | 129,900.00 | 128,979.72 | 318,798 |
| 2024-08-02 | 146,400.00 | 151,800.00 | 140,900.00 | 143,200.00 | 142,185.50 | 236,972 |
| 2024-08-01 | 133,700.00 | 150,800.00 | 132,200.00 | 148,000.00 | 146,951.49 | 300,967 |
| 2024-07-31 | 137,400.00 | 138,300.00 | 132,900.00 | 134,100.00 | 133,149.97 | 83,915 |
| 2024-07-30 | 137,000.00 | 138,700.00 | 135,900.00 | 137,000.00 | 136,029.42 | 54,632 |
| 2024-07-29 | 133,500.00 | 139,900.00 | 132,600.00 | 138,400.00 | 137,419.50 | 70,792 |
| 2024-07-26 | 140,200.00 | 141,400.00 | 132,000.00 | 133,000.00 | 132,057.76 | 144,336 |
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.