Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,000.00 | 7,000.00 | 6,720.00 | 6,760.00 | 6,720.24 | 184,490 |
| 2023-08-01 | 6,810.00 | 7,000.00 | 6,780.00 | 6,900.00 | 6,859.42 | 218,700 |
| 2023-07-31 | 6,580.00 | 6,830.00 | 6,560.00 | 6,820.00 | 6,779.89 | 241,279 |
| 2023-07-28 | 6,450.00 | 6,660.00 | 6,450.00 | 6,540.00 | 6,501.54 | 221,312 |
| 2023-07-27 | 6,110.00 | 6,780.00 | 6,110.00 | 6,560.00 | 6,521.42 | 445,233 |
| 2023-07-26 | 6,550.00 | 6,640.00 | 6,020.00 | 6,210.00 | 6,173.48 | 664,420 |
| 2023-07-25 | 6,850.00 | 7,340.00 | 6,630.00 | 6,660.00 | 6,620.83 | 876,879 |
| 2023-07-24 | 7,200.00 | 7,340.00 | 6,870.00 | 6,940.00 | 6,899.18 | 364,149 |
| 2023-07-21 | 7,010.00 | 7,400.00 | 6,990.00 | 7,200.00 | 7,157.65 | 362,127 |
| 2023-07-20 | 7,020.00 | 7,180.00 | 6,900.00 | 7,060.00 | 7,018.48 | 138,141 |
| 2023-07-19 | 6,960.00 | 7,100.00 | 6,850.00 | 7,070.00 | 7,028.42 | 212,113 |
| 2023-07-18 | 7,050.00 | 7,170.00 | 6,880.00 | 6,930.00 | 6,889.24 | 264,287 |
| 2023-07-17 | 7,220.00 | 7,240.00 | 7,060.00 | 7,110.00 | 7,068.18 | 147,371 |
| 2023-07-14 | 7,270.00 | 7,290.00 | 7,140.00 | 7,240.00 | 7,197.42 | 140,113 |
| 2023-07-13 | 7,150.00 | 7,400.00 | 7,090.00 | 7,210.00 | 7,167.60 | 231,707 |
| 2023-07-12 | 6,970.00 | 7,100.00 | 6,970.00 | 7,080.00 | 7,038.36 | 166,397 |
| 2023-07-11 | 7,000.00 | 7,100.00 | 6,970.00 | 7,030.00 | 6,988.65 | 173,550 |
| 2023-07-10 | 6,900.00 | 7,100.00 | 6,890.00 | 7,000.00 | 6,958.83 | 219,463 |
| 2023-07-07 | 7,250.00 | 7,250.00 | 6,860.00 | 6,900.00 | 6,859.42 | 550,630 |
| 2023-07-06 | 7,540.00 | 7,540.00 | 7,240.00 | 7,250.00 | 7,207.36 | 247,963 |
| 2023-07-05 | 7,480.00 | 7,670.00 | 7,480.00 | 7,530.00 | 7,485.71 | 172,717 |
| 2023-07-04 | 7,510.00 | 7,640.00 | 7,470.00 | 7,510.00 | 7,465.83 | 120,744 |
| 2023-07-03 | 7,430.00 | 7,660.00 | 7,430.00 | 7,510.00 | 7,465.83 | 139,529 |
| 2023-06-30 | 7,490.00 | 7,540.00 | 7,230.00 | 7,450.00 | 7,406.18 | 187,158 |
| 2023-06-29 | 7,870.00 | 7,890.00 | 7,530.00 | 7,540.00 | 7,495.65 | 265,986 |
| 2023-06-28 | 7,630.00 | 7,800.00 | 7,630.00 | 7,800.00 | 7,754.13 | 214,379 |
| 2023-06-27 | 7,600.00 | 7,690.00 | 7,550.00 | 7,630.00 | 7,585.13 | 218,049 |
| 2023-06-26 | 7,510.00 | 7,640.00 | 7,360.00 | 7,620.00 | 7,575.18 | 212,861 |
| 2023-06-23 | 7,590.00 | 7,660.00 | 7,500.00 | 7,500.00 | 7,455.89 | 167,813 |
| 2023-06-22 | 7,500.00 | 7,680.00 | 7,420.00 | 7,590.00 | 7,545.36 | 289,831 |
| 2023-06-21 | 7,860.00 | 7,910.00 | 7,560.00 | 7,560.00 | 7,515.54 | 507,467 |
| 2023-06-20 | 8,050.00 | 8,080.00 | 7,800.00 | 7,870.00 | 7,823.71 | 285,583 |
| 2023-06-19 | 7,840.00 | 8,170.00 | 7,780.00 | 8,050.00 | 8,002.66 | 491,370 |
| 2023-06-16 | 8,210.00 | 8,290.00 | 7,820.00 | 7,840.00 | 7,793.89 | 830,850 |
| 2023-06-15 | 8,450.00 | 8,500.00 | 8,190.00 | 8,200.00 | 8,151.77 | 318,526 |
| 2023-06-14 | 8,660.00 | 8,720.00 | 8,470.00 | 8,470.00 | 8,420.18 | 343,740 |
| 2023-06-13 | 8,710.00 | 8,780.00 | 8,660.00 | 8,670.00 | 8,619.01 | 147,649 |
| 2023-06-12 | 8,850.00 | 8,860.00 | 8,700.00 | 8,710.00 | 8,658.77 | 237,806 |
| 2023-06-09 | 8,880.00 | 8,910.00 | 8,800.00 | 8,820.00 | 8,768.13 | 161,294 |
| 2023-06-08 | 8,860.00 | 8,880.00 | 8,780.00 | 8,860.00 | 8,807.89 | 148,916 |
| 2023-06-07 | 8,930.00 | 8,980.00 | 8,860.00 | 8,860.00 | 8,807.89 | 226,376 |
| 2023-06-05 | 9,040.00 | 9,040.00 | 8,920.00 | 8,940.00 | 8,887.42 | 149,363 |
| 2023-06-02 | 9,060.00 | 9,080.00 | 8,920.00 | 9,000.00 | 8,947.07 | 156,709 |
| 2023-06-01 | 8,870.00 | 9,040.00 | 8,870.00 | 9,030.00 | 8,976.89 | 157,799 |
| 2023-05-31 | 8,950.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,817.83 | 180,229 |
| 2023-05-30 | 8,980.00 | 9,030.00 | 8,950.00 | 8,980.00 | 8,927.19 | 115,326 |
| 2023-05-26 | 9,000.00 | 9,020.00 | 8,940.00 | 8,970.00 | 8,917.24 | 131,066 |
| 2023-05-25 | 9,090.00 | 9,120.00 | 8,970.00 | 9,000.00 | 8,947.07 | 207,629 |
| 2023-05-24 | 9,420.00 | 9,420.00 | 9,090.00 | 9,090.00 | 9,036.54 | 245,476 |
| 2023-05-23 | 9,130.00 | 9,280.00 | 9,130.00 | 9,270.00 | 9,215.48 | 156,192 |
| 2023-05-22 | 9,050.00 | 9,170.00 | 9,020.00 | 9,130.00 | 9,076.30 | 161,879 |
| 2023-05-19 | 9,010.00 | 9,100.00 | 8,990.00 | 9,050.00 | 8,996.77 | 131,216 |
| 2023-05-18 | 9,140.00 | 9,170.00 | 8,960.00 | 8,980.00 | 8,927.19 | 219,534 |
| 2023-05-17 | 9,000.00 | 9,140.00 | 8,950.00 | 9,120.00 | 9,066.36 | 122,231 |
| 2023-05-16 | 9,010.00 | 9,120.00 | 8,960.00 | 9,000.00 | 8,947.07 | 143,709 |
| 2023-05-15 | 9,090.00 | 9,130.00 | 8,920.00 | 9,010.00 | 8,957.01 | 164,405 |
| 2023-05-12 | 9,270.00 | 9,330.00 | 9,090.00 | 9,090.00 | 9,036.54 | 188,118 |
| 2023-05-11 | 9,410.00 | 9,470.00 | 9,320.00 | 9,330.00 | 9,275.13 | 190,720 |
| 2023-05-10 | 9,380.00 | 9,520.00 | 9,310.00 | 9,420.00 | 9,364.60 | 163,201 |
| 2023-05-09 | 9,310.00 | 9,500.00 | 9,310.00 | 9,360.00 | 9,304.95 | 171,116 |
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.