Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 275,500.00 | 277,500.00 | 268,000.00 | 277,500.00 | 277,500.00 | 43,012 |
| 2026-10-16 | 261,500.00 | 285,000.00 | 261,000.00 | 278,000.00 | 278,000.00 | 118,432 |
| 2026-10-15 | 262,000.00 | 269,500.00 | 251,500.00 | 258,500.00 | 258,500.00 | 241,787 |
| 2026-10-14 | 272,000.00 | 278,250.00 | 267,000.00 | 271,000.00 | 271,000.00 | 81,970 |
| 2026-10-13 | 288,000.00 | 289,500.00 | 263,000.00 | 273,000.00 | 273,000.00 | 234,543 |
| 2026-10-12 | 298,500.00 | 306,500.00 | 296,500.00 | 297,000.00 | 297,000.00 | 69,710 |
| 2026-10-08 | 307,000.00 | 309,000.00 | 295,500.00 | 302,500.00 | 302,500.00 | 125,898 |
| 2026-10-07 | 308,000.00 | 313,500.00 | 307,000.00 | 308,500.00 | 308,500.00 | 89,185 |
| 2026-10-06 | 305,500.00 | 310,500.00 | 298,500.00 | 306,000.00 | 306,000.00 | 118,152 |
| 2026-10-02 | 321,000.00 | 325,500.00 | 304,000.00 | 306,000.00 | 306,000.00 | 128,164 |
| 2026-10-01 | 308,500.00 | 317,500.00 | 305,500.00 | 314,500.00 | 314,500.00 | 121,222 |
| 2026-09-30 | 319,000.00 | 319,000.00 | 306,500.00 | 310,500.00 | 310,500.00 | 102,032 |
| 2026-09-29 | 319,500.00 | 320,000.00 | 312,000.00 | 316,500.00 | 316,500.00 | 68,494 |
| 2026-09-28 | 324,000.00 | 325,500.00 | 318,000.00 | 320,000.00 | 320,000.00 | 45,753 |
| 2026-09-23 | 324,000.00 | 331,000.00 | 320,500.00 | 322,500.00 | 322,500.00 | 48,735 |
| 2026-09-22 | 328,500.00 | 329,500.00 | 324,000.00 | 324,000.00 | 324,000.00 | 60,271 |
| 2026-09-21 | 326,500.00 | 329,500.00 | 320,500.00 | 325,000.00 | 325,000.00 | 54,318 |
| 2026-09-18 | 333,000.00 | 333,500.00 | 322,000.00 | 327,500.00 | 327,500.00 | 95,260 |
| 2026-09-17 | 331,000.00 | 356,000.00 | 326,500.00 | 329,500.00 | 329,500.00 | 69,611 |
| 2026-09-16 | 335,500.00 | 335,500.00 | 323,500.00 | 331,000.00 | 331,000.00 | 111,914 |
| 2026-09-15 | 346,000.00 | 348,500.00 | 336,500.00 | 337,000.00 | 337,000.00 | 67,307 |
| 2026-09-14 | 340,500.00 | 347,500.00 | 335,500.00 | 345,500.00 | 345,500.00 | 81,644 |
| 2026-09-11 | 340,500.00 | 345,500.00 | 337,000.00 | 342,000.00 | 342,000.00 | 121,300 |
| 2026-09-10 | 364,000.00 | 364,500.00 | 342,000.00 | 349,500.00 | 349,500.00 | 225,811 |
| 2026-09-09 | 365,500.00 | 372,000.00 | 359,500.00 | 366,000.00 | 366,000.00 | 173,647 |
| 2026-09-08 | 383,500.00 | 384,000.00 | 364,500.00 | 369,000.00 | 369,000.00 | 114,969 |
| 2026-09-07 | 385,000.00 | 390,000.00 | 375,000.00 | 376,500.00 | 376,500.00 | 79,930 |
| 2026-09-04 | 386,000.00 | 394,500.00 | 375,000.00 | 386,500.00 | 386,500.00 | 55,756 |
| 2026-09-03 | 394,000.00 | 403,500.00 | 376,500.00 | 381,000.00 | 381,000.00 | 113,081 |
| 2026-09-02 | 403,500.00 | 412,000.00 | 392,500.00 | 392,500.00 | 392,500.00 | 108,989 |
| 2026-09-01 | 420,500.00 | 423,000.00 | 400,000.00 | 414,000.00 | 414,000.00 | 149,954 |
| 2026-08-31 | 458,500.00 | 462,500.00 | 424,500.00 | 426,000.00 | 426,000.00 | 118,450 |
| 2026-08-28 | 441,500.00 | 465,500.00 | 439,500.00 | 461,500.00 | 461,500.00 | 202,110 |
| 2026-08-27 | 440,500.00 | 447,000.00 | 431,000.00 | 432,500.00 | 432,500.00 | 86,622 |
| 2026-08-26 | 419,000.00 | 454,000.00 | 417,000.00 | 442,000.00 | 442,000.00 | 200,869 |
| 2026-08-25 | 410,000.00 | 419,000.00 | 403,500.00 | 414,500.00 | 414,500.00 | 69,516 |
| 2026-08-24 | 402,000.00 | 422,000.00 | 401,000.00 | 416,000.00 | 416,000.00 | 89,675 |
| 2026-08-21 | 408,500.00 | 416,000.00 | 397,500.00 | 400,500.00 | 400,500.00 | 83,923 |
| 2026-08-20 | 398,500.00 | 416,500.00 | 398,500.00 | 413,500.00 | 413,500.00 | 156,013 |
| 2026-08-19 | 383,000.00 | 397,000.00 | 380,500.00 | 391,000.00 | 391,000.00 | 94,435 |
| 2026-08-18 | 392,000.00 | 397,500.00 | 380,000.00 | 393,000.00 | 393,000.00 | 156,451 |
| 2026-08-14 | 418,500.00 | 423,500.00 | 396,500.00 | 398,000.00 | 398,000.00 | 197,721 |
| 2026-08-13 | 403,500.00 | 425,500.00 | 390,000.00 | 425,500.00 | 425,500.00 | 257,095 |
| 2026-08-12 | 409,000.00 | 421,500.00 | 395,500.00 | 408,000.00 | 408,000.00 | 191,600 |
| 2026-08-11 | 424,000.00 | 439,000.00 | 406,000.00 | 417,000.00 | 417,000.00 | 226,741 |
| 2026-08-10 | 383,000.00 | 412,000.00 | 377,500.00 | 410,000.00 | 410,000.00 | 243,489 |
| 2026-08-07 | 396,500.00 | 410,000.00 | 333,000.00 | 378,500.00 | 378,500.00 | 644,780 |
| 2026-08-06 | 383,000.00 | 400,500.00 | 379,000.00 | 394,500.00 | 394,500.00 | 221,014 |
| 2026-08-05 | 381,500.00 | 389,000.00 | 374,500.00 | 378,000.00 | 378,000.00 | 200,641 |
| 2026-08-04 | 368,500.00 | 394,000.00 | 367,500.00 | 384,500.00 | 384,500.00 | 172,659 |
| 2026-08-03 | 345,000.00 | 383,500.00 | 335,000.00 | 372,000.00 | 372,000.00 | 238,665 |
| 2026-07-31 | 343,500.00 | 350,500.00 | 320,500.00 | 338,500.00 | 338,500.00 | 257,179 |
| 2026-07-30 | 386,500.00 | 389,500.00 | 341,000.00 | 348,000.00 | 348,000.00 | 353,707 |
| 2026-07-29 | 371,000.00 | 397,500.00 | 358,500.00 | 391,000.00 | 391,000.00 | 452,461 |
| 2026-07-28 | 364,000.00 | 384,500.00 | 355,000.00 | 375,500.00 | 375,500.00 | 369,146 |
| 2026-07-27 | 365,500.00 | 381,500.00 | 357,000.00 | 370,000.00 | 370,000.00 | 172,776 |
| 2026-07-24 | 353,000.00 | 365,500.00 | 346,000.00 | 357,000.00 | 357,000.00 | 142,760 |
| 2026-07-23 | 327,500.00 | 364,500.00 | 327,500.00 | 360,000.00 | 360,000.00 | 182,266 |
| 2026-07-22 | 338,000.00 | 345,500.00 | 322,500.00 | 322,500.00 | 322,500.00 | 108,367 |
| 2026-07-21 | 327,500.00 | 347,500.00 | 321,500.00 | 341,500.00 | 341,500.00 | 148,062 |
Page 1 of 21 · 1,223 trading daysOlder →
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.