Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,730.00 | 5,850.00 | 5,720.00 | 5,750.00 | 5,716.18 | 160,120 |
| 2024-01-29 | 5,700.00 | 5,880.00 | 5,690.00 | 5,760.00 | 5,726.12 | 281,460 |
| 2024-01-26 | 5,550.00 | 5,730.00 | 5,540.00 | 5,680.00 | 5,646.59 | 119,765 |
| 2024-01-25 | 5,670.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,567.06 | 319,004 |
| 2024-01-24 | 5,850.00 | 5,850.00 | 5,670.00 | 5,670.00 | 5,636.65 | 284,125 |
| 2024-01-23 | 5,710.00 | 5,940.00 | 5,620.00 | 5,850.00 | 5,815.59 | 295,993 |
| 2024-01-22 | 5,700.00 | 5,780.00 | 5,670.00 | 5,710.00 | 5,676.42 | 208,719 |
| 2024-01-19 | 5,750.00 | 5,850.00 | 5,610.00 | 5,690.00 | 5,656.54 | 222,663 |
| 2024-01-18 | 5,750.00 | 5,900.00 | 5,670.00 | 5,740.00 | 5,706.24 | 268,699 |
| 2024-01-17 | 6,010.00 | 6,040.00 | 5,730.00 | 5,790.00 | 5,755.95 | 425,302 |
| 2024-01-16 | 6,080.00 | 6,200.00 | 5,980.00 | 6,050.00 | 6,014.42 | 300,598 |
| 2024-01-15 | 6,030.00 | 6,340.00 | 5,940.00 | 6,120.00 | 6,084.01 | 525,507 |
| 2024-01-12 | 6,200.00 | 6,280.00 | 6,050.00 | 6,090.00 | 6,054.18 | 368,598 |
| 2024-01-11 | 6,140.00 | 6,280.00 | 6,120.00 | 6,230.00 | 6,193.36 | 277,581 |
| 2024-01-10 | 6,300.00 | 6,300.00 | 6,080.00 | 6,120.00 | 6,084.01 | 386,549 |
| 2024-01-09 | 6,060.00 | 6,470.00 | 6,060.00 | 6,300.00 | 6,262.95 | 803,667 |
| 2024-01-08 | 6,080.00 | 6,170.00 | 6,000.00 | 6,010.00 | 5,974.65 | 279,445 |
| 2024-01-05 | 6,180.00 | 6,290.00 | 6,020.00 | 6,070.00 | 6,034.30 | 334,390 |
| 2024-01-04 | 6,320.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,163.54 | 576,208 |
| 2024-01-03 | 6,330.00 | 6,490.00 | 6,210.00 | 6,400.00 | 6,362.36 | 1,070,914 |
| 2024-01-02 | 6,080.00 | 6,290.00 | 6,020.00 | 6,230.00 | 6,193.36 | 569,630 |
| 2023-12-28 | 5,900.00 | 6,130.00 | 5,770.00 | 6,070.00 | 6,034.30 | 892,514 |
| 2023-12-27 | 5,700.00 | 6,580.00 | 5,700.00 | 5,890.00 | 5,855.36 | 3,862,852 |
| 2023-12-26 | 5,770.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,696.30 | 453,534 |
| 2023-12-22 | 5,750.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,716.18 | 296,807 |
| 2023-12-21 | 5,640.00 | 5,790.00 | 5,610.00 | 5,760.00 | 5,726.12 | 431,483 |
| 2023-12-20 | 5,720.00 | 5,740.00 | 5,640.00 | 5,650.00 | 5,616.77 | 313,172 |
| 2023-12-19 | 5,570.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,646.59 | 301,214 |
| 2023-12-18 | 5,560.00 | 5,660.00 | 5,460.00 | 5,620.00 | 5,586.95 | 272,351 |
| 2023-12-15 | 5,390.00 | 5,740.00 | 5,360.00 | 5,550.00 | 5,517.36 | 797,462 |
| 2023-12-14 | 5,340.00 | 5,500.00 | 5,290.00 | 5,340.00 | 5,308.59 | 491,699 |
| 2023-12-13 | 5,570.00 | 5,580.00 | 5,290.00 | 5,310.00 | 5,278.77 | 690,994 |
| 2023-12-12 | 5,680.00 | 5,700.00 | 5,520.00 | 5,570.00 | 5,537.24 | 469,413 |
| 2023-12-11 | 5,740.00 | 5,770.00 | 5,670.00 | 5,680.00 | 5,646.59 | 263,877 |
| 2023-12-08 | 5,730.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,686.36 | 291,360 |
| 2023-12-07 | 5,720.00 | 5,840.00 | 5,680.00 | 5,700.00 | 5,666.48 | 422,945 |
| 2023-12-06 | 5,760.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,716.18 | 450,115 |
| 2023-12-05 | 5,810.00 | 5,880.00 | 5,700.00 | 5,730.00 | 5,696.30 | 344,134 |
| 2023-12-04 | 6,000.00 | 6,020.00 | 5,790.00 | 5,800.00 | 5,765.89 | 480,859 |
| 2023-12-01 | 6,030.00 | 6,170.00 | 5,950.00 | 5,950.00 | 5,915.01 | 507,672 |
| 2023-11-30 | 6,130.00 | 6,210.00 | 6,020.00 | 6,020.00 | 5,984.59 | 941,427 |
| 2023-11-29 | 6,180.00 | 6,240.00 | 6,070.00 | 6,110.00 | 6,074.06 | 276,504 |
| 2023-11-28 | 6,360.00 | 6,430.00 | 6,160.00 | 6,160.00 | 6,123.77 | 577,428 |
| 2023-11-27 | 6,570.00 | 6,640.00 | 6,420.00 | 6,430.00 | 6,392.18 | 233,049 |
| 2023-11-24 | 6,570.00 | 6,640.00 | 6,520.00 | 6,570.00 | 6,531.36 | 145,219 |
| 2023-11-23 | 6,500.00 | 6,680.00 | 6,450.00 | 6,570.00 | 6,531.36 | 199,181 |
| 2023-11-22 | 6,610.00 | 6,670.00 | 6,500.00 | 6,510.00 | 6,471.71 | 163,185 |
| 2023-11-21 | 6,670.00 | 6,700.00 | 6,550.00 | 6,660.00 | 6,620.83 | 196,401 |
| 2023-11-20 | 6,630.00 | 6,700.00 | 6,530.00 | 6,590.00 | 6,551.24 | 156,328 |
| 2023-11-17 | 6,640.00 | 6,950.00 | 6,550.00 | 6,680.00 | 6,640.71 | 397,711 |
| 2023-11-16 | 6,570.00 | 6,670.00 | 6,500.00 | 6,620.00 | 6,581.07 | 90,782 |
| 2023-11-15 | 6,600.00 | 6,630.00 | 6,490.00 | 6,580.00 | 6,541.30 | 113,637 |
| 2023-11-14 | 6,390.00 | 6,610.00 | 6,390.00 | 6,520.00 | 6,481.65 | 120,184 |
| 2023-11-13 | 6,430.00 | 6,540.00 | 6,290.00 | 6,370.00 | 6,332.54 | 116,216 |
| 2023-11-10 | 6,450.00 | 6,790.00 | 6,390.00 | 6,400.00 | 6,362.36 | 273,660 |
| 2023-11-09 | 6,590.00 | 6,650.00 | 6,450.00 | 6,450.00 | 6,412.07 | 100,626 |
| 2023-11-08 | 6,660.00 | 6,790.00 | 6,590.00 | 6,590.00 | 6,551.24 | 129,432 |
| 2023-11-07 | 6,570.00 | 6,700.00 | 6,460.00 | 6,650.00 | 6,610.89 | 127,143 |
| 2023-11-06 | 6,600.00 | 6,680.00 | 6,340.00 | 6,600.00 | 6,561.18 | 168,941 |
| 2023-11-03 | 6,400.00 | 6,490.00 | 6,310.00 | 6,470.00 | 6,431.95 | 117,970 |
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.