Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,310.00 | 6,420.00 | 6,230.00 | 6,340.00 | 6,302.71 | 136,235 |
| 2023-11-01 | 6,200.00 | 6,330.00 | 6,160.00 | 6,200.00 | 6,163.54 | 74,091 |
| 2023-10-31 | 6,360.00 | 6,470.00 | 6,180.00 | 6,180.00 | 6,143.65 | 123,949 |
| 2023-10-30 | 6,060.00 | 6,450.00 | 6,060.00 | 6,310.00 | 6,272.89 | 160,648 |
| 2023-10-27 | 6,080.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,084.01 | 101,258 |
| 2023-10-26 | 6,030.00 | 6,210.00 | 6,030.00 | 6,100.00 | 6,064.12 | 111,399 |
| 2023-10-25 | 6,250.00 | 6,340.00 | 6,130.00 | 6,240.00 | 6,203.30 | 109,429 |
| 2023-10-24 | 6,190.00 | 6,240.00 | 5,970.00 | 6,220.00 | 6,183.42 | 134,837 |
| 2023-10-23 | 5,980.00 | 6,200.00 | 5,970.00 | 6,090.00 | 6,054.18 | 164,235 |
| 2023-10-20 | 6,050.00 | 6,190.00 | 5,990.00 | 6,090.00 | 6,054.18 | 172,069 |
| 2023-10-19 | 6,260.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,153.59 | 154,639 |
| 2023-10-18 | 6,490.00 | 6,550.00 | 6,360.00 | 6,360.00 | 6,322.59 | 95,091 |
| 2023-10-17 | 6,460.00 | 6,650.00 | 6,460.00 | 6,550.00 | 6,511.48 | 136,103 |
| 2023-10-16 | 6,400.00 | 6,540.00 | 6,030.00 | 6,490.00 | 6,451.83 | 229,071 |
| 2023-10-13 | 6,610.00 | 6,630.00 | 6,410.00 | 6,440.00 | 6,402.12 | 241,691 |
| 2023-10-12 | 6,600.00 | 6,710.00 | 6,580.00 | 6,660.00 | 6,620.83 | 179,965 |
| 2023-10-11 | 6,560.00 | 6,670.00 | 6,520.00 | 6,580.00 | 6,541.30 | 165,106 |
| 2023-10-10 | 6,810.00 | 6,840.00 | 6,420.00 | 6,500.00 | 6,461.77 | 239,129 |
| 2023-10-06 | 6,550.00 | 6,940.00 | 6,550.00 | 6,760.00 | 6,720.24 | 198,557 |
| 2023-10-05 | 6,960.00 | 6,980.00 | 6,670.00 | 6,680.00 | 6,640.71 | 207,397 |
| 2023-10-04 | 7,070.00 | 7,170.00 | 6,850.00 | 6,850.00 | 6,809.71 | 365,932 |
| 2023-09-27 | 6,990.00 | 7,290.00 | 6,990.00 | 7,220.00 | 7,177.54 | 233,051 |
| 2023-09-26 | 7,290.00 | 7,390.00 | 7,070.00 | 7,100.00 | 7,058.24 | 287,184 |
| 2023-09-25 | 7,550.00 | 7,710.00 | 7,250.00 | 7,310.00 | 7,267.01 | 415,806 |
| 2023-09-22 | 7,740.00 | 7,960.00 | 7,690.00 | 7,710.00 | 7,664.65 | 373,420 |
| 2023-09-21 | 8,200.00 | 8,210.00 | 7,700.00 | 7,760.00 | 7,714.36 | 540,151 |
| 2023-09-20 | 7,940.00 | 8,490.00 | 7,850.00 | 8,210.00 | 8,161.71 | 1,408,503 |
| 2023-09-19 | 8,050.00 | 8,100.00 | 7,910.00 | 7,940.00 | 7,893.30 | 387,072 |
| 2023-09-18 | 7,990.00 | 8,160.00 | 7,910.00 | 8,040.00 | 7,992.71 | 615,320 |
| 2023-09-15 | 7,900.00 | 8,000.00 | 7,710.00 | 7,910.00 | 7,863.48 | 582,059 |
| 2023-09-14 | 7,590.00 | 8,160.00 | 7,590.00 | 8,030.00 | 7,982.77 | 1,805,685 |
| 2023-09-13 | 7,550.00 | 7,660.00 | 7,410.00 | 7,550.00 | 7,505.60 | 304,645 |
| 2023-09-12 | 7,720.00 | 8,120.00 | 7,510.00 | 7,590.00 | 7,545.36 | 1,710,960 |
| 2023-09-11 | 7,530.00 | 7,760.00 | 7,470.00 | 7,710.00 | 7,664.65 | 909,113 |
| 2023-09-08 | 7,480.00 | 7,660.00 | 7,390.00 | 7,510.00 | 7,465.83 | 594,078 |
| 2023-09-07 | 7,700.00 | 7,800.00 | 7,380.00 | 7,400.00 | 7,356.48 | 1,041,786 |
| 2023-09-06 | 6,900.00 | 7,970.00 | 6,840.00 | 7,700.00 | 7,654.71 | 6,545,936 |
| 2023-09-05 | 6,790.00 | 7,000.00 | 6,780.00 | 6,800.00 | 6,760.01 | 176,312 |
| 2023-09-04 | 6,920.00 | 6,980.00 | 6,790.00 | 6,830.00 | 6,789.83 | 216,078 |
| 2023-09-01 | 6,960.00 | 7,340.00 | 6,870.00 | 6,920.00 | 6,879.30 | 1,270,535 |
| 2023-08-31 | 7,030.00 | 7,170.00 | 6,940.00 | 6,950.00 | 6,909.12 | 274,666 |
| 2023-08-30 | 7,050.00 | 7,140.00 | 7,020.00 | 7,040.00 | 6,998.60 | 175,716 |
| 2023-08-29 | 7,060.00 | 7,160.00 | 7,010.00 | 7,080.00 | 7,038.36 | 155,388 |
| 2023-08-28 | 7,070.00 | 7,070.00 | 6,940.00 | 7,000.00 | 6,958.83 | 120,324 |
| 2023-08-25 | 7,000.00 | 7,140.00 | 6,990.00 | 7,020.00 | 6,978.71 | 120,114 |
| 2023-08-24 | 7,000.00 | 7,190.00 | 6,990.00 | 7,110.00 | 7,068.18 | 243,225 |
| 2023-08-23 | 6,980.00 | 7,050.00 | 6,870.00 | 6,890.00 | 6,849.48 | 137,284 |
| 2023-08-22 | 7,050.00 | 7,200.00 | 6,940.00 | 6,980.00 | 6,938.95 | 156,015 |
| 2023-08-21 | 6,890.00 | 7,070.00 | 6,890.00 | 6,920.00 | 6,879.30 | 112,706 |
| 2023-08-18 | 6,810.00 | 7,100.00 | 6,790.00 | 6,960.00 | 6,919.07 | 205,016 |
| 2023-08-17 | 6,800.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,769.95 | 189,690 |
| 2023-08-16 | 7,050.00 | 7,140.00 | 6,900.00 | 6,910.00 | 6,869.36 | 278,382 |
| 2023-08-14 | 7,530.00 | 7,530.00 | 7,130.00 | 7,210.00 | 7,167.60 | 419,208 |
| 2023-08-11 | 7,280.00 | 7,360.00 | 7,100.00 | 7,250.00 | 7,207.36 | 266,970 |
| 2023-08-10 | 7,160.00 | 7,280.00 | 7,050.00 | 7,220.00 | 7,177.54 | 353,395 |
| 2023-08-09 | 6,670.00 | 7,140.00 | 6,670.00 | 7,140.00 | 7,098.01 | 368,720 |
| 2023-08-08 | 6,950.00 | 7,020.00 | 6,670.00 | 6,720.00 | 6,680.48 | 200,489 |
| 2023-08-07 | 6,910.00 | 7,020.00 | 6,870.00 | 6,940.00 | 6,899.18 | 126,811 |
| 2023-08-04 | 7,160.00 | 7,170.00 | 6,870.00 | 6,960.00 | 6,919.07 | 246,709 |
| 2023-08-03 | 6,710.00 | 7,180.00 | 6,710.00 | 7,030.00 | 6,988.65 | 480,470 |
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.