Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,230.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,159.48 | 198,862 |
| 2024-07-24 | 5,160.00 | 5,320.00 | 5,150.00 | 5,230.00 | 5,199.24 | 129,030 |
| 2024-07-23 | 5,230.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,189.30 | 126,868 |
| 2024-07-22 | 5,340.00 | 5,350.00 | 5,200.00 | 5,220.00 | 5,189.30 | 156,434 |
| 2024-07-19 | 5,350.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,288.71 | 140,184 |
| 2024-07-18 | 5,420.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,348.36 | 111,610 |
| 2024-07-17 | 5,370.00 | 5,490.00 | 5,370.00 | 5,450.00 | 5,417.95 | 101,452 |
| 2024-07-16 | 5,530.00 | 5,550.00 | 5,390.00 | 5,400.00 | 5,368.24 | 177,533 |
| 2024-07-15 | 5,600.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,497.48 | 100,500 |
| 2024-07-12 | 5,500.00 | 5,590.00 | 5,480.00 | 5,560.00 | 5,527.30 | 158,192 |
| 2024-07-11 | 5,560.00 | 5,590.00 | 5,450.00 | 5,480.00 | 5,447.77 | 143,220 |
| 2024-07-10 | 5,500.00 | 5,660.00 | 5,500.00 | 5,550.00 | 5,517.36 | 226,089 |
| 2024-07-09 | 5,510.00 | 5,540.00 | 5,390.00 | 5,520.00 | 5,487.53 | 129,782 |
| 2024-07-08 | 5,380.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,477.59 | 133,408 |
| 2024-07-05 | 5,360.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,368.24 | 132,402 |
| 2024-07-04 | 5,420.00 | 5,490.00 | 5,320.00 | 5,370.00 | 5,338.42 | 174,575 |
| 2024-07-03 | 5,540.00 | 5,550.00 | 5,420.00 | 5,430.00 | 5,398.06 | 200,850 |
| 2024-07-02 | 5,600.00 | 5,650.00 | 5,480.00 | 5,540.00 | 5,507.42 | 220,229 |
| 2024-07-01 | 5,570.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,586.95 | 192,418 |
| 2024-06-28 | 5,620.00 | 5,630.00 | 5,530.00 | 5,600.00 | 5,567.06 | 131,221 |
| 2024-06-27 | 5,610.00 | 5,710.00 | 5,600.00 | 5,600.00 | 5,567.06 | 155,200 |
| 2024-06-26 | 5,600.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,586.95 | 149,077 |
| 2024-06-25 | 5,660.00 | 5,720.00 | 5,590.00 | 5,600.00 | 5,567.06 | 173,133 |
| 2024-06-24 | 5,700.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,646.59 | 244,238 |
| 2024-06-21 | 5,590.00 | 5,700.00 | 5,570.00 | 5,700.00 | 5,666.48 | 188,379 |
| 2024-06-20 | 5,670.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,567.06 | 143,016 |
| 2024-06-19 | 5,640.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,596.89 | 133,042 |
| 2024-06-18 | 5,610.00 | 5,730.00 | 5,580.00 | 5,670.00 | 5,636.65 | 198,672 |
| 2024-06-17 | 5,630.00 | 5,660.00 | 5,580.00 | 5,600.00 | 5,567.06 | 139,600 |
| 2024-06-14 | 5,700.00 | 5,880.00 | 5,630.00 | 5,660.00 | 5,626.71 | 225,443 |
| 2024-06-13 | 5,690.00 | 5,740.00 | 5,650.00 | 5,710.00 | 5,676.42 | 157,045 |
| 2024-06-12 | 5,720.00 | 5,800.00 | 5,650.00 | 5,690.00 | 5,656.54 | 171,018 |
| 2024-06-11 | 5,900.00 | 5,950.00 | 5,620.00 | 5,720.00 | 5,686.36 | 376,316 |
| 2024-06-10 | 5,980.00 | 6,030.00 | 5,870.00 | 5,870.00 | 5,835.48 | 155,845 |
| 2024-06-07 | 5,880.00 | 6,000.00 | 5,810.00 | 5,980.00 | 5,944.83 | 185,780 |
| 2024-06-05 | 5,980.00 | 6,040.00 | 5,800.00 | 5,850.00 | 5,815.59 | 237,313 |
| 2024-06-04 | 5,970.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,964.71 | 249,752 |
| 2024-06-03 | 6,000.00 | 6,090.00 | 5,950.00 | 6,000.00 | 5,964.71 | 385,775 |
| 2024-05-31 | 5,850.00 | 6,070.00 | 5,800.00 | 5,970.00 | 5,934.89 | 666,813 |
| 2024-05-30 | 5,690.00 | 6,000.00 | 5,610.00 | 5,850.00 | 5,815.59 | 965,101 |
| 2024-05-29 | 5,520.00 | 6,390.00 | 5,490.00 | 5,700.00 | 5,666.48 | 3,526,671 |
| 2024-05-28 | 5,530.00 | 5,610.00 | 5,500.00 | 5,550.00 | 5,517.36 | 166,847 |
| 2024-05-27 | 5,570.00 | 5,650.00 | 5,510.00 | 5,550.00 | 5,517.36 | 200,829 |
| 2024-05-24 | 5,670.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,586.95 | 147,419 |
| 2024-05-23 | 5,730.00 | 5,810.00 | 5,680.00 | 5,680.00 | 5,646.59 | 244,556 |
| 2024-05-22 | 5,720.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,646.59 | 202,520 |
| 2024-05-21 | 5,470.00 | 6,200.00 | 5,430.00 | 5,680.00 | 5,646.59 | 1,468,859 |
| 2024-05-20 | 5,560.00 | 5,570.00 | 5,490.00 | 5,510.00 | 5,477.59 | 164,715 |
| 2024-05-17 | 5,600.00 | 5,610.00 | 5,530.00 | 5,560.00 | 5,527.30 | 114,849 |
| 2024-05-16 | 5,660.00 | 5,730.00 | 5,560.00 | 5,590.00 | 5,557.12 | 209,749 |
| 2024-05-14 | 5,630.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,616.77 | 98,606 |
| 2024-05-13 | 5,720.00 | 5,750.00 | 5,530.00 | 5,630.00 | 5,596.89 | 191,474 |
| 2024-05-10 | 5,710.00 | 5,790.00 | 5,600.00 | 5,720.00 | 5,686.36 | 157,405 |
| 2024-05-09 | 5,790.00 | 5,830.00 | 5,650.00 | 5,660.00 | 5,626.71 | 152,532 |
| 2024-05-08 | 5,820.00 | 5,860.00 | 5,740.00 | 5,790.00 | 5,755.95 | 103,561 |
| 2024-05-07 | 5,840.00 | 5,930.00 | 5,800.00 | 5,820.00 | 5,785.77 | 119,599 |
| 2024-05-03 | 5,930.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,775.83 | 154,419 |
| 2024-05-02 | 5,830.00 | 5,950.00 | 5,830.00 | 5,880.00 | 5,845.42 | 84,953 |
| 2024-04-30 | 5,830.00 | 5,970.00 | 5,800.00 | 5,890.00 | 5,855.36 | 194,735 |
| 2024-04-29 | 5,830.00 | 5,890.00 | 5,790.00 | 5,820.00 | 5,785.77 | 142,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.