Korea Pharmacy Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	48,000.00	48,850.00	47,550.00	47,700.00	47,098.39	88,463
2021-11-23	47,200.00	49,500.00	47,000.00	47,750.00	47,147.76	152,207
2021-11-22	46,700.00	49,350.00	46,700.00	47,250.00	46,654.07	144,083
2021-11-19	47,300.00	48,150.00	46,650.00	47,000.00	46,407.22	120,274
2021-11-18	49,550.00	50,000.00	47,800.00	47,800.00	47,197.13	139,948
2021-11-17	51,700.00	51,700.00	49,400.00	49,500.00	48,875.69	145,646
2021-11-16	52,500.00	52,500.00	50,400.00	51,000.00	50,356.77	115,953
2021-11-15	51,200.00	52,800.00	51,200.00	51,700.00	51,047.94	107,069
2021-11-12	51,200.00	52,100.00	51,100.00	51,100.00	50,455.51	110,674
2021-11-11	53,700.00	53,700.00	51,000.00	51,200.00	50,554.25	129,808
2021-11-10	54,300.00	55,700.00	53,300.00	53,300.00	52,627.76	136,966
2021-11-09	53,500.00	56,900.00	52,800.00	55,200.00	54,503.80	239,583
2021-11-08	53,600.00	57,200.00	51,100.00	54,200.00	53,516.41	407,598
2021-11-05	57,200.00	57,700.00	54,200.00	54,300.00	53,615.15	261,366
2021-11-04	60,100.00	60,200.00	57,900.00	57,900.00	57,169.75	169,644
2021-11-03	59,600.00	60,300.00	58,600.00	59,900.00	59,144.52	182,653
2021-11-02	58,100.00	62,600.00	57,900.00	60,000.00	59,243.26	684,737
2021-11-01	57,700.00	59,100.00	57,200.00	57,900.00	57,169.75	245,985
2021-10-29	61,800.00	62,400.00	58,500.00	59,000.00	58,255.87	664,172
2021-10-28	58,700.00	60,600.00	58,000.00	59,000.00	58,255.87	509,814
2021-10-27	67,000.00	71,800.00	57,700.00	59,000.00	58,255.87	1,935,700
2021-10-26	57,300.00	66,800.00	56,600.00	62,700.00	61,909.21	2,034,293
2021-10-25	55,700.00	57,700.00	54,800.00	56,300.00	55,589.93	342,025

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.