Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,740.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,716.18 | 130,264 |
| 2024-04-25 | 5,790.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,755.95 | 82,296 |
| 2024-04-24 | 5,780.00 | 5,840.00 | 5,730.00 | 5,780.00 | 5,746.01 | 97,619 |
| 2024-04-23 | 5,710.00 | 5,830.00 | 5,650.00 | 5,780.00 | 5,746.01 | 192,976 |
| 2024-04-22 | 5,560.00 | 5,730.00 | 5,560.00 | 5,670.00 | 5,636.65 | 139,071 |
| 2024-04-19 | 5,650.00 | 5,740.00 | 5,500.00 | 5,550.00 | 5,517.36 | 157,293 |
| 2024-04-18 | 5,500.00 | 5,730.00 | 5,480.00 | 5,720.00 | 5,686.36 | 181,397 |
| 2024-04-17 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,517.36 | 148,145 |
| 2024-04-16 | 5,430.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,368.24 | 263,070 |
| 2024-04-15 | 5,580.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,477.59 | 279,967 |
| 2024-04-12 | 5,550.00 | 5,740.00 | 5,550.00 | 5,690.00 | 5,656.54 | 185,836 |
| 2024-04-11 | 5,520.00 | 5,580.00 | 5,440.00 | 5,570.00 | 5,537.24 | 172,880 |
| 2024-04-09 | 5,580.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,547.18 | 181,177 |
| 2024-04-08 | 5,710.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,547.18 | 225,479 |
| 2024-04-05 | 5,710.00 | 5,780.00 | 5,560.00 | 5,660.00 | 5,626.71 | 380,886 |
| 2024-04-04 | 5,880.00 | 5,950.00 | 5,710.00 | 5,780.00 | 5,746.01 | 301,232 |
| 2024-04-03 | 6,030.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,835.48 | 429,886 |
| 2024-04-02 | 6,480.00 | 6,490.00 | 5,980.00 | 6,030.00 | 5,994.54 | 764,859 |
| 2024-04-01 | 6,280.00 | 6,440.00 | 6,270.00 | 6,440.00 | 6,402.12 | 331,184 |
| 2024-03-29 | 6,290.00 | 6,410.00 | 6,220.00 | 6,250.00 | 6,213.24 | 454,649 |
| 2024-03-28 | 6,470.00 | 6,480.00 | 6,180.00 | 6,250.00 | 6,213.24 | 818,262 |
| 2024-03-27 | 6,750.00 | 6,750.00 | 6,410.00 | 6,410.00 | 6,372.30 | 719,806 |
| 2024-03-26 | 6,730.00 | 6,780.00 | 6,630.00 | 6,710.00 | 6,670.54 | 688,511 |
| 2024-03-25 | 6,550.00 | 6,850.00 | 6,500.00 | 6,680.00 | 6,640.71 | 979,599 |
| 2024-03-22 | 6,710.00 | 6,710.00 | 6,480.00 | 6,550.00 | 6,511.48 | 893,448 |
| 2024-03-21 | 6,660.00 | 6,830.00 | 6,580.00 | 6,730.00 | 6,690.42 | 1,182,512 |
| 2024-03-20 | 6,610.00 | 7,320.00 | 6,570.00 | 6,720.00 | 6,680.48 | 8,355,401 |
| 2024-03-19 | 6,690.00 | 6,770.00 | 6,370.00 | 6,440.00 | 6,402.12 | 1,965,676 |
| 2024-03-18 | 6,030.00 | 6,930.00 | 5,960.00 | 6,540.00 | 6,501.54 | 8,546,540 |
| 2024-03-15 | 6,110.00 | 6,160.00 | 5,860.00 | 5,890.00 | 5,855.36 | 505,273 |
| 2024-03-14 | 6,320.00 | 6,320.00 | 6,080.00 | 6,120.00 | 6,084.01 | 369,017 |
| 2024-03-13 | 6,190.00 | 6,300.00 | 6,070.00 | 6,260.00 | 6,223.18 | 623,758 |
| 2024-03-12 | 6,150.00 | 6,260.00 | 6,010.00 | 6,190.00 | 6,153.59 | 895,631 |
| 2024-03-11 | 5,700.00 | 6,450.00 | 5,660.00 | 6,190.00 | 6,153.59 | 5,079,815 |
| 2024-03-08 | 5,410.00 | 5,670.00 | 5,410.00 | 5,650.00 | 5,616.77 | 303,150 |
| 2024-03-07 | 5,560.00 | 5,570.00 | 5,370.00 | 5,400.00 | 5,368.24 | 170,026 |
| 2024-03-06 | 5,310.00 | 5,580.00 | 5,310.00 | 5,520.00 | 5,487.53 | 301,419 |
| 2024-03-05 | 5,450.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,348.36 | 176,656 |
| 2024-03-04 | 5,410.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,417.95 | 210,643 |
| 2024-02-29 | 5,450.00 | 5,480.00 | 5,390.00 | 5,400.00 | 5,368.24 | 164,383 |
| 2024-02-28 | 5,430.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,437.83 | 154,720 |
| 2024-02-27 | 5,540.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,408.01 | 236,596 |
| 2024-02-26 | 5,690.00 | 5,710.00 | 5,520.00 | 5,540.00 | 5,507.42 | 265,612 |
| 2024-02-23 | 5,750.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,646.59 | 264,684 |
| 2024-02-22 | 5,710.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,656.54 | 242,513 |
| 2024-02-21 | 5,750.00 | 5,770.00 | 5,690.00 | 5,700.00 | 5,666.48 | 166,108 |
| 2024-02-20 | 5,800.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,726.12 | 151,769 |
| 2024-02-19 | 5,660.00 | 5,800.00 | 5,660.00 | 5,760.00 | 5,726.12 | 223,335 |
| 2024-02-16 | 5,700.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,616.77 | 144,600 |
| 2024-02-15 | 5,710.00 | 5,750.00 | 5,650.00 | 5,660.00 | 5,626.71 | 170,449 |
| 2024-02-14 | 5,730.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,666.48 | 174,612 |
| 2024-02-13 | 5,710.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,696.30 | 171,745 |
| 2024-02-08 | 5,720.00 | 5,730.00 | 5,650.00 | 5,680.00 | 5,646.59 | 112,937 |
| 2024-02-07 | 5,760.00 | 5,790.00 | 5,670.00 | 5,680.00 | 5,646.59 | 205,990 |
| 2024-02-06 | 5,820.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,726.12 | 205,322 |
| 2024-02-05 | 5,800.00 | 5,950.00 | 5,740.00 | 5,790.00 | 5,755.95 | 247,727 |
| 2024-02-02 | 5,680.00 | 5,950.00 | 5,650.00 | 5,800.00 | 5,765.89 | 456,785 |
| 2024-02-01 | 5,700.00 | 5,770.00 | 5,620.00 | 5,700.00 | 5,666.48 | 245,417 |
| 2024-01-31 | 5,780.00 | 5,810.00 | 5,600.00 | 5,710.00 | 5,676.42 | 180,757 |
| 2024-01-30 | 5,730.00 | 5,850.00 | 5,720.00 | 5,750.00 | 5,716.18 | 160,120 |
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.