Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,910.00 | 10,980.00 | 10,600.00 | 10,650.00 | 10,587.36 | 338,245 |
| 2023-02-07 | 10,720.00 | 11,150.00 | 10,700.00 | 10,910.00 | 10,845.83 | 542,110 |
| 2023-02-06 | 10,540.00 | 10,790.00 | 10,440.00 | 10,670.00 | 10,607.25 | 254,368 |
| 2023-02-03 | 10,660.00 | 10,780.00 | 10,580.00 | 10,600.00 | 10,537.66 | 173,790 |
| 2023-02-02 | 10,750.00 | 10,770.00 | 10,550.00 | 10,700.00 | 10,637.07 | 218,329 |
| 2023-02-01 | 10,410.00 | 10,820.00 | 10,390.00 | 10,600.00 | 10,537.66 | 430,991 |
| 2023-01-31 | 10,250.00 | 10,430.00 | 10,240.00 | 10,410.00 | 10,348.78 | 170,297 |
| 2023-01-30 | 10,430.00 | 10,430.00 | 10,250.00 | 10,300.00 | 10,239.42 | 142,511 |
| 2023-01-27 | 10,480.00 | 10,520.00 | 10,350.00 | 10,370.00 | 10,309.01 | 193,272 |
| 2023-01-26 | 10,400.00 | 10,440.00 | 10,330.00 | 10,400.00 | 10,338.83 | 205,967 |
| 2023-01-25 | 10,270.00 | 10,400.00 | 10,160.00 | 10,290.00 | 10,229.48 | 238,376 |
| 2023-01-20 | 10,250.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,140.01 | 148,175 |
| 2023-01-19 | 10,150.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,189.72 | 138,489 |
| 2023-01-18 | 10,350.00 | 10,450.00 | 10,150.00 | 10,250.00 | 10,189.72 | 239,896 |
| 2023-01-17 | 10,800.00 | 10,800.00 | 10,300.00 | 10,350.00 | 10,289.13 | 286,177 |
| 2023-01-16 | 10,250.00 | 10,800.00 | 9,990.00 | 10,650.00 | 10,587.36 | 920,106 |
| 2023-01-13 | 10,850.00 | 10,850.00 | 10,550.00 | 10,650.00 | 10,587.36 | 178,537 |
| 2023-01-12 | 10,600.00 | 10,900.00 | 10,450.00 | 10,800.00 | 10,736.48 | 386,142 |
| 2023-01-11 | 10,250.00 | 10,600.00 | 10,250.00 | 10,550.00 | 10,487.95 | 233,065 |
| 2023-01-10 | 10,550.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,140.01 | 433,580 |
| 2023-01-09 | 10,500.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,587.36 | 183,632 |
| 2023-01-06 | 10,400.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,388.54 | 232,640 |
| 2023-01-05 | 10,700.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,438.25 | 300,937 |
| 2023-01-04 | 10,350.00 | 10,700.00 | 10,350.00 | 10,550.00 | 10,487.95 | 279,976 |
| 2023-01-03 | 10,650.00 | 10,850.00 | 10,400.00 | 10,450.00 | 10,388.54 | 530,537 |
| 2023-01-02 | 11,300.00 | 11,400.00 | 10,700.00 | 10,750.00 | 10,686.78 | 509,784 |
| 2022-12-29 | 11,400.00 | 11,650.00 | 11,050.00 | 11,300.00 | 11,233.54 | 527,568 |
| 2022-12-28 | 11,400.00 | 11,800.00 | 11,300.00 | 11,450.00 | 11,382.66 | 831,869 |
| 2022-12-27 | 11,450.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,233.54 | 766,764 |
| 2022-12-26 | 11,500.00 | 11,800.00 | 10,950.00 | 11,250.00 | 11,183.83 | 809,043 |
| 2022-12-23 | 11,500.00 | 11,800.00 | 11,150.00 | 11,550.00 | 11,482.07 | 765,335 |
| 2022-12-22 | 11,700.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,730.60 | 575,889 |
| 2022-12-21 | 11,850.00 | 12,100.00 | 11,550.00 | 11,800.00 | 11,730.60 | 1,147,543 |
| 2022-12-20 | 11,850.00 | 11,850.00 | 11,400.00 | 11,500.00 | 11,432.36 | 578,326 |
| 2022-12-19 | 12,000.00 | 12,100.00 | 11,450.00 | 11,850.00 | 11,780.31 | 1,000,457 |
| 2022-12-16 | 11,250.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,879.72 | 1,838,609 |
| 2022-12-15 | 11,300.00 | 11,750.00 | 11,200.00 | 11,350.00 | 11,283.25 | 1,459,667 |
| 2022-12-14 | 10,900.00 | 11,350.00 | 10,650.00 | 11,150.00 | 11,084.42 | 2,986,327 |
| 2022-12-13 | 10,050.00 | 10,450.00 | 9,960.00 | 10,300.00 | 10,239.42 | 527,964 |
| 2022-12-12 | 10,050.00 | 10,200.00 | 9,940.00 | 9,940.00 | 9,881.54 | 192,889 |
| 2022-12-09 | 10,000.00 | 10,150.00 | 9,940.00 | 10,050.00 | 9,990.89 | 150,514 |
| 2022-12-08 | 10,000.00 | 10,100.00 | 9,870.00 | 9,920.00 | 9,861.66 | 141,247 |
| 2022-12-07 | 10,050.00 | 10,150.00 | 9,970.00 | 10,000.00 | 9,941.19 | 123,261 |
| 2022-12-06 | 10,150.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,040.60 | 146,827 |
| 2022-12-05 | 10,100.00 | 10,350.00 | 9,980.00 | 10,250.00 | 10,189.72 | 292,899 |
| 2022-12-02 | 10,100.00 | 10,250.00 | 9,990.00 | 10,100.00 | 10,040.60 | 156,080 |
| 2022-12-01 | 10,250.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,040.60 | 151,673 |
| 2022-11-30 | 10,050.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,090.30 | 128,541 |
| 2022-11-29 | 9,740.00 | 10,100.00 | 9,720.00 | 10,100.00 | 10,040.60 | 170,667 |
| 2022-11-28 | 9,980.00 | 9,980.00 | 9,710.00 | 9,750.00 | 9,692.66 | 228,226 |
| 2022-11-25 | 10,200.00 | 10,300.00 | 9,940.00 | 9,940.00 | 9,881.54 | 255,575 |
| 2022-11-24 | 10,100.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,140.01 | 284,223 |
| 2022-11-23 | 10,050.00 | 10,100.00 | 9,930.00 | 10,000.00 | 9,941.19 | 220,021 |
| 2022-11-22 | 10,150.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,901.42 | 177,097 |
| 2022-11-21 | 10,150.00 | 10,300.00 | 9,820.00 | 10,250.00 | 10,189.72 | 411,753 |
| 2022-11-18 | 10,250.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,090.30 | 273,259 |
| 2022-11-17 | 10,800.00 | 10,950.00 | 10,150.00 | 10,250.00 | 10,189.72 | 1,813,821 |
| 2022-11-16 | 11,050.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,587.36 | 529,686 |
| 2022-11-15 | 10,500.00 | 10,900.00 | 10,500.00 | 10,850.00 | 10,786.19 | 392,589 |
| 2022-11-14 | 10,600.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,587.36 | 244,752 |
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.