Pharma Reaserch Prod Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 76,300.00 | 79,500.00 | 75,700.00 | 77,800.00 | 75,305.25 | 91,187 |
| 2021-11-22 | 76,700.00 | 78,300.00 | 75,600.00 | 77,000.00 | 74,530.90 | 80,645 |
| 2021-11-19 | 75,400.00 | 77,700.00 | 75,200.00 | 76,600.00 | 74,143.72 | 43,443 |
| 2021-11-18 | 79,000.00 | 79,000.00 | 75,200.00 | 75,600.00 | 73,175.79 | 109,138 |
| 2021-11-17 | 79,900.00 | 80,000.00 | 77,900.00 | 78,800.00 | 76,273.18 | 64,993 |
| 2021-11-16 | 81,800.00 | 82,000.00 | 78,700.00 | 79,800.00 | 77,241.11 | 108,589 |
| 2021-11-15 | 80,000.00 | 80,600.00 | 78,800.00 | 79,500.00 | 76,950.73 | 70,037 |
| 2021-11-12 | 79,300.00 | 81,000.00 | 77,800.00 | 79,900.00 | 77,337.91 | 85,152 |
| 2021-11-11 | 80,300.00 | 81,700.00 | 77,000.00 | 79,200.00 | 76,660.35 | 126,757 |
| 2021-11-10 | 86,600.00 | 86,600.00 | 73,000.00 | 80,400.00 | 77,821.87 | 664,535 |
| 2021-11-09 | 88,700.00 | 90,500.00 | 86,500.00 | 87,200.00 | 84,403.82 | 40,072 |
| 2021-11-08 | 88,300.00 | 89,800.00 | 86,500.00 | 89,300.00 | 86,436.48 | 49,663 |
| 2021-11-05 | 88,300.00 | 89,400.00 | 85,100.00 | 88,300.00 | 85,468.55 | 65,604 |
| 2021-11-04 | 90,000.00 | 91,000.00 | 87,900.00 | 88,200.00 | 85,371.76 | 40,338 |
| 2021-11-03 | 90,500.00 | 90,600.00 | 88,500.00 | 88,700.00 | 85,855.72 | 37,074 |
| 2021-11-02 | 90,600.00 | 91,800.00 | 89,600.00 | 90,700.00 | 87,791.59 | 46,037 |
| 2021-11-01 | 92,600.00 | 92,600.00 | 90,100.00 | 90,500.00 | 87,598.00 | 61,293 |
| 2021-10-29 | 92,100.00 | 93,300.00 | 90,800.00 | 92,000.00 | 89,049.90 | 48,373 |
| 2021-10-28 | 93,800.00 | 94,700.00 | 91,200.00 | 92,100.00 | 89,146.70 | 67,804 |
| 2021-10-27 | 91,000.00 | 94,600.00 | 90,500.00 | 92,800.00 | 89,824.25 | 145,794 |
| 2021-10-26 | 88,900.00 | 91,200.00 | 88,600.00 | 90,700.00 | 87,791.59 | 61,612 |
| 2021-10-25 | 88,100.00 | 89,300.00 | 87,000.00 | 88,500.00 | 85,662.14 | 41,254 |
| 2021-10-22 | 89,500.00 | 89,700.00 | 87,100.00 | 88,100.00 | 85,274.96 | 58,499 |
| 2021-10-21 | 90,000.00 | 90,700.00 | 88,900.00 | 88,900.00 | 86,049.31 | 52,859 |
| 2021-10-20 | 88,500.00 | 92,000.00 | 87,700.00 | 90,200.00 | 87,307.62 | 88,397 |
| 2021-10-19 | 86,400.00 | 89,300.00 | 86,000.00 | 88,500.00 | 85,662.14 | 60,046 |
| 2021-10-18 | 86,000.00 | 87,100.00 | 84,300.00 | 86,400.00 | 83,629.48 | 58,007 |
| 2021-10-15 | 87,500.00 | 87,500.00 | 85,800.00 | 86,700.00 | 83,919.86 | 48,436 |
| 2021-10-14 | 83,200.00 | 88,500.00 | 82,500.00 | 86,800.00 | 84,016.65 | 98,721 |
← NewerPage 21 of 21 · 1,229 trading days
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.