Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,500.00 | 9,660.00 | 9,340.00 | 9,400.00 | 9,344.72 | 457,405 |
| 2023-05-04 | 9,100.00 | 9,440.00 | 9,050.00 | 9,340.00 | 9,285.07 | 319,440 |
| 2023-05-03 | 9,130.00 | 9,150.00 | 9,050.00 | 9,100.00 | 9,046.48 | 161,105 |
| 2023-05-02 | 9,100.00 | 9,600.00 | 8,990.00 | 9,130.00 | 9,076.30 | 651,642 |
| 2023-04-28 | 8,990.00 | 9,130.00 | 8,890.00 | 9,070.00 | 9,016.66 | 270,072 |
| 2023-04-27 | 9,000.00 | 9,070.00 | 8,910.00 | 8,990.00 | 8,937.13 | 120,095 |
| 2023-04-26 | 8,940.00 | 9,110.00 | 8,810.00 | 9,000.00 | 8,947.07 | 186,779 |
| 2023-04-25 | 9,120.00 | 9,150.00 | 8,900.00 | 8,940.00 | 8,887.42 | 228,199 |
| 2023-04-24 | 9,090.00 | 9,240.00 | 9,080.00 | 9,110.00 | 9,056.42 | 136,253 |
| 2023-04-21 | 9,190.00 | 9,280.00 | 9,090.00 | 9,150.00 | 9,096.19 | 176,338 |
| 2023-04-20 | 9,420.00 | 9,430.00 | 9,130.00 | 9,190.00 | 9,135.95 | 355,815 |
| 2023-04-19 | 9,480.00 | 9,520.00 | 9,370.00 | 9,410.00 | 9,354.66 | 298,646 |
| 2023-04-18 | 9,680.00 | 9,760.00 | 9,430.00 | 9,530.00 | 9,473.95 | 402,389 |
| 2023-04-17 | 9,900.00 | 9,910.00 | 9,530.00 | 9,610.00 | 9,553.48 | 464,381 |
| 2023-04-14 | 9,700.00 | 10,000.00 | 9,620.00 | 9,860.00 | 9,802.01 | 737,596 |
| 2023-04-13 | 9,670.00 | 9,740.00 | 9,400.00 | 9,610.00 | 9,553.48 | 461,734 |
| 2023-04-12 | 9,430.00 | 9,680.00 | 9,290.00 | 9,580.00 | 9,523.66 | 491,025 |
| 2023-04-11 | 9,250.00 | 9,470.00 | 9,150.00 | 9,440.00 | 9,384.48 | 251,017 |
| 2023-04-10 | 9,660.00 | 9,750.00 | 9,230.00 | 9,300.00 | 9,245.30 | 366,057 |
| 2023-04-07 | 9,510.00 | 9,560.00 | 9,270.00 | 9,460.00 | 9,404.36 | 269,716 |
| 2023-04-06 | 9,740.00 | 9,850.00 | 9,430.00 | 9,500.00 | 9,444.13 | 464,435 |
| 2023-04-05 | 9,490.00 | 9,730.00 | 9,360.00 | 9,610.00 | 9,553.48 | 612,861 |
| 2023-04-04 | 9,160.00 | 9,470.00 | 9,150.00 | 9,440.00 | 9,384.48 | 571,431 |
| 2023-04-03 | 9,130.00 | 9,340.00 | 9,110.00 | 9,150.00 | 9,096.19 | 301,962 |
| 2023-03-31 | 9,200.00 | 9,200.00 | 9,090.00 | 9,130.00 | 9,076.30 | 167,032 |
| 2023-03-30 | 9,170.00 | 9,220.00 | 9,010.00 | 9,160.00 | 9,106.13 | 286,525 |
| 2023-03-29 | 9,050.00 | 9,130.00 | 9,000.00 | 9,020.00 | 8,966.95 | 276,604 |
| 2023-03-28 | 9,100.00 | 9,120.00 | 9,000.00 | 9,050.00 | 8,996.77 | 205,700 |
| 2023-03-27 | 9,130.00 | 9,200.00 | 8,920.00 | 9,060.00 | 9,006.71 | 269,631 |
| 2023-03-24 | 9,050.00 | 9,220.00 | 8,980.00 | 9,130.00 | 9,076.30 | 245,484 |
| 2023-03-23 | 9,150.00 | 9,240.00 | 9,000.00 | 9,010.00 | 8,957.01 | 409,423 |
| 2023-03-22 | 9,400.00 | 9,400.00 | 9,100.00 | 9,240.00 | 9,185.66 | 489,907 |
| 2023-03-21 | 9,130.00 | 10,540.00 | 8,960.00 | 9,340.00 | 9,285.07 | 5,233,086 |
| 2023-03-20 | 9,030.00 | 9,330.00 | 9,030.00 | 9,080.00 | 9,026.60 | 149,055 |
| 2023-03-17 | 8,800.00 | 9,150.00 | 8,790.00 | 9,020.00 | 8,966.95 | 164,953 |
| 2023-03-16 | 8,690.00 | 8,870.00 | 8,600.00 | 8,780.00 | 8,728.36 | 192,597 |
| 2023-03-15 | 8,770.00 | 8,940.00 | 8,770.00 | 8,830.00 | 8,778.07 | 148,539 |
| 2023-03-14 | 9,100.00 | 9,130.00 | 8,690.00 | 8,740.00 | 8,688.60 | 319,101 |
| 2023-03-13 | 9,030.00 | 9,140.00 | 8,930.00 | 9,090.00 | 9,036.54 | 219,339 |
| 2023-03-10 | 9,370.00 | 9,410.00 | 9,170.00 | 9,200.00 | 9,145.89 | 225,464 |
| 2023-03-09 | 9,580.00 | 9,650.00 | 9,430.00 | 9,490.00 | 9,434.19 | 147,354 |
| 2023-03-08 | 9,750.00 | 9,750.00 | 9,520.00 | 9,540.00 | 9,483.89 | 176,326 |
| 2023-03-07 | 9,680.00 | 9,880.00 | 9,590.00 | 9,770.00 | 9,712.54 | 184,734 |
| 2023-03-06 | 9,680.00 | 9,710.00 | 9,570.00 | 9,630.00 | 9,573.36 | 139,766 |
| 2023-03-03 | 9,620.00 | 9,740.00 | 9,550.00 | 9,670.00 | 9,613.13 | 161,218 |
| 2023-03-02 | 9,600.00 | 9,800.00 | 9,510.00 | 9,580.00 | 9,523.66 | 175,916 |
| 2023-02-28 | 9,500.00 | 9,760.00 | 9,500.00 | 9,660.00 | 9,603.19 | 187,465 |
| 2023-02-27 | 9,790.00 | 9,830.00 | 9,500.00 | 9,500.00 | 9,444.13 | 305,655 |
| 2023-02-24 | 9,940.00 | 9,990.00 | 9,820.00 | 9,850.00 | 9,792.07 | 245,839 |
| 2023-02-23 | 10,030.00 | 10,080.00 | 9,960.00 | 9,990.00 | 9,931.25 | 152,100 |
| 2023-02-22 | 9,930.00 | 10,110.00 | 9,930.00 | 10,030.00 | 9,971.01 | 176,340 |
| 2023-02-21 | 10,200.00 | 10,200.00 | 10,070.00 | 10,070.00 | 10,010.77 | 132,451 |
| 2023-02-20 | 9,970.00 | 10,160.00 | 9,950.00 | 10,140.00 | 10,080.36 | 190,736 |
| 2023-02-17 | 9,960.00 | 10,050.00 | 9,960.00 | 10,000.00 | 9,941.19 | 217,215 |
| 2023-02-16 | 10,190.00 | 10,200.00 | 10,030.00 | 10,120.00 | 10,060.48 | 163,681 |
| 2023-02-15 | 10,300.00 | 10,300.00 | 9,990.00 | 10,000.00 | 9,941.19 | 278,427 |
| 2023-02-14 | 10,440.00 | 10,440.00 | 10,230.00 | 10,230.00 | 10,169.83 | 257,031 |
| 2023-02-13 | 10,390.00 | 10,460.00 | 10,300.00 | 10,360.00 | 10,299.07 | 138,994 |
| 2023-02-10 | 10,530.00 | 10,560.00 | 10,350.00 | 10,390.00 | 10,328.89 | 228,094 |
| 2023-02-09 | 10,630.00 | 10,670.00 | 10,510.00 | 10,550.00 | 10,487.95 | 188,639 |
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.