Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,900.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,537.66 | 276,403 |
| 2022-11-10 | 10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,438.25 | 139,838 |
| 2022-11-09 | 10,750.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,487.95 | 182,391 |
| 2022-11-08 | 10,500.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,587.36 | 307,990 |
| 2022-11-07 | 10,350.00 | 10,550.00 | 10,250.00 | 10,300.00 | 10,239.42 | 191,211 |
| 2022-11-04 | 10,400.00 | 10,450.00 | 10,050.00 | 10,200.00 | 10,140.01 | 266,084 |
| 2022-11-03 | 10,300.00 | 10,650.00 | 10,250.00 | 10,400.00 | 10,338.83 | 214,123 |
| 2022-11-02 | 10,350.00 | 10,750.00 | 10,200.00 | 10,550.00 | 10,487.95 | 352,126 |
| 2022-11-01 | 10,150.00 | 10,450.00 | 10,100.00 | 10,300.00 | 10,239.42 | 218,105 |
| 2022-10-31 | 10,400.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,140.01 | 210,885 |
| 2022-10-28 | 10,450.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,140.01 | 236,715 |
| 2022-10-27 | 10,350.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,438.25 | 399,205 |
| 2022-10-26 | 10,300.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,090.30 | 390,025 |
| 2022-10-25 | 9,910.00 | 10,450.00 | 9,800.00 | 10,150.00 | 10,090.30 | 865,511 |
| 2022-10-24 | 9,610.00 | 9,930.00 | 9,550.00 | 9,740.00 | 9,682.72 | 364,436 |
| 2022-10-21 | 9,490.00 | 9,520.00 | 9,280.00 | 9,430.00 | 9,374.54 | 232,104 |
| 2022-10-20 | 9,380.00 | 9,650.00 | 9,280.00 | 9,460.00 | 9,404.36 | 321,185 |
| 2022-10-19 | 9,460.00 | 9,490.00 | 9,280.00 | 9,370.00 | 9,314.89 | 246,510 |
| 2022-10-18 | 9,260.00 | 9,470.00 | 9,180.00 | 9,350.00 | 9,295.01 | 250,834 |
| 2022-10-17 | 8,910.00 | 9,170.00 | 8,790.00 | 9,130.00 | 9,076.30 | 212,119 |
| 2022-10-14 | 8,750.00 | 9,150.00 | 8,750.00 | 9,080.00 | 9,026.60 | 487,193 |
| 2022-10-13 | 9,020.00 | 9,150.00 | 8,570.00 | 8,570.00 | 8,519.60 | 633,334 |
| 2022-10-12 | 9,060.00 | 9,260.00 | 9,000.00 | 9,080.00 | 9,026.60 | 360,813 |
| 2022-10-11 | 9,830.00 | 9,860.00 | 9,060.00 | 9,110.00 | 9,056.42 | 820,007 |
| 2022-10-07 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 9,941.19 | 198,558 |
| 2022-10-06 | 9,950.00 | 10,350.00 | 9,850.00 | 10,250.00 | 10,189.72 | 382,015 |
| 2022-10-05 | 10,350.00 | 10,400.00 | 9,900.00 | 9,900.00 | 9,841.77 | 373,943 |
| 2022-10-04 | 10,450.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,140.01 | 487,531 |
| 2022-09-30 | 10,100.00 | 10,550.00 | 10,050.00 | 10,300.00 | 10,239.42 | 452,371 |
| 2022-09-29 | 10,150.00 | 10,950.00 | 10,150.00 | 10,300.00 | 10,239.42 | 967,454 |
| 2022-09-28 | 9,880.00 | 10,300.00 | 9,700.00 | 10,050.00 | 9,990.89 | 561,137 |
| 2022-09-27 | 9,870.00 | 10,100.00 | 9,800.00 | 9,980.00 | 9,921.30 | 415,454 |
| 2022-09-26 | 10,500.00 | 10,600.00 | 9,810.00 | 9,970.00 | 9,911.36 | 1,097,895 |
| 2022-09-23 | 11,250.00 | 11,300.00 | 10,600.00 | 10,900.00 | 10,835.89 | 326,786 |
| 2022-09-22 | 10,700.00 | 11,700.00 | 10,600.00 | 11,300.00 | 11,233.54 | 800,259 |
| 2022-09-21 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,835.89 | 188,081 |
| 2022-09-20 | 11,100.00 | 11,150.00 | 10,750.00 | 11,050.00 | 10,985.01 | 378,469 |
| 2022-09-19 | 11,050.00 | 11,350.00 | 10,900.00 | 11,000.00 | 10,935.31 | 437,022 |
| 2022-09-16 | 11,450.00 | 11,500.00 | 11,000.00 | 11,150.00 | 11,084.42 | 610,549 |
| 2022-09-15 | 11,950.00 | 11,950.00 | 11,500.00 | 11,600.00 | 11,531.78 | 431,490 |
| 2022-09-14 | 11,750.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,780.31 | 378,028 |
| 2022-09-13 | 12,200.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,078.54 | 239,983 |
| 2022-09-08 | 11,950.00 | 12,100.00 | 11,850.00 | 12,000.00 | 11,929.42 | 194,264 |
| 2022-09-07 | 12,050.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,730.60 | 473,202 |
| 2022-09-06 | 12,350.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,028.84 | 363,144 |
| 2022-09-05 | 12,950.00 | 13,000.00 | 12,150.00 | 12,250.00 | 12,177.95 | 495,957 |
| 2022-09-02 | 12,350.00 | 13,050.00 | 12,300.00 | 12,850.00 | 12,774.42 | 798,106 |
| 2022-09-01 | 12,500.00 | 12,650.00 | 12,200.00 | 12,200.00 | 12,128.25 | 305,649 |
| 2022-08-31 | 12,250.00 | 12,800.00 | 12,200.00 | 12,550.00 | 12,476.19 | 397,562 |
| 2022-08-30 | 12,000.00 | 12,450.00 | 12,000.00 | 12,350.00 | 12,277.37 | 238,571 |
| 2022-08-29 | 11,950.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,929.42 | 382,137 |
| 2022-08-26 | 12,700.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,376.78 | 371,559 |
| 2022-08-25 | 12,200.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,525.89 | 509,521 |
| 2022-08-24 | 12,200.00 | 12,400.00 | 11,900.00 | 12,250.00 | 12,177.95 | 458,664 |
| 2022-08-23 | 12,500.00 | 12,550.00 | 12,000.00 | 12,200.00 | 12,128.25 | 722,863 |
| 2022-08-22 | 12,850.00 | 13,050.00 | 12,550.00 | 12,650.00 | 12,575.60 | 429,707 |
| 2022-08-19 | 13,400.00 | 13,400.00 | 12,900.00 | 13,050.00 | 12,973.25 | 549,061 |
| 2022-08-18 | 13,500.00 | 13,700.00 | 13,200.00 | 13,300.00 | 13,221.78 | 649,904 |
| 2022-08-17 | 14,350.00 | 14,400.00 | 13,450.00 | 13,550.00 | 13,470.31 | 1,152,199 |
| 2022-08-16 | 14,500.00 | 14,600.00 | 13,900.00 | 14,300.00 | 14,215.90 | 1,157,637 |
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.