Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 14,050.00 | 14,900.00 | 13,800.00 | 14,500.00 | 14,414.72 | 2,886,463 |
| 2022-08-11 | 13,400.00 | 14,200.00 | 13,300.00 | 13,950.00 | 13,867.96 | 1,467,211 |
| 2022-08-10 | 13,650.00 | 13,900.00 | 13,150.00 | 13,300.00 | 13,221.78 | 1,021,589 |
| 2022-08-09 | 13,600.00 | 14,000.00 | 13,350.00 | 13,650.00 | 13,569.72 | 862,246 |
| 2022-08-08 | 13,950.00 | 14,200.00 | 13,600.00 | 13,700.00 | 13,619.43 | 1,520,721 |
| 2022-08-05 | 12,650.00 | 14,500.00 | 12,550.00 | 14,050.00 | 13,967.37 | 9,093,454 |
| 2022-08-04 | 11,950.00 | 12,600.00 | 11,950.00 | 12,600.00 | 12,525.89 | 1,772,825 |
| 2022-08-03 | 11,600.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,581.48 | 222,123 |
| 2022-08-02 | 11,750.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,581.48 | 241,437 |
| 2022-08-01 | 11,650.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,730.60 | 444,684 |
| 2022-07-29 | 11,850.00 | 11,900.00 | 11,450.00 | 11,500.00 | 11,432.36 | 666,969 |
| 2022-07-28 | 12,300.00 | 12,300.00 | 11,600.00 | 11,900.00 | 11,830.01 | 472,465 |
| 2022-07-27 | 12,200.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,128.25 | 241,568 |
| 2022-07-26 | 12,400.00 | 12,600.00 | 12,100.00 | 12,250.00 | 12,177.95 | 408,119 |
| 2022-07-25 | 12,600.00 | 12,750.00 | 12,150.00 | 12,200.00 | 12,128.25 | 525,166 |
| 2022-07-22 | 12,350.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,277.37 | 351,515 |
| 2022-07-21 | 12,850.00 | 12,900.00 | 12,250.00 | 12,350.00 | 12,277.37 | 781,434 |
| 2022-07-20 | 12,850.00 | 13,050.00 | 12,600.00 | 12,800.00 | 12,724.72 | 521,352 |
| 2022-07-19 | 12,550.00 | 12,900.00 | 12,350.00 | 12,750.00 | 12,675.01 | 606,557 |
| 2022-07-18 | 12,650.00 | 12,700.00 | 12,150.00 | 12,450.00 | 12,376.78 | 649,227 |
| 2022-07-15 | 12,900.00 | 13,100.00 | 12,500.00 | 12,550.00 | 12,476.19 | 953,894 |
| 2022-07-14 | 12,400.00 | 13,000.00 | 12,250.00 | 12,800.00 | 12,724.72 | 1,131,360 |
| 2022-07-13 | 12,400.00 | 12,750.00 | 12,300.00 | 12,350.00 | 12,277.37 | 814,488 |
| 2022-07-12 | 12,150.00 | 12,550.00 | 12,050.00 | 12,200.00 | 12,128.25 | 540,530 |
| 2022-07-11 | 12,250.00 | 12,900.00 | 12,100.00 | 12,200.00 | 12,128.25 | 811,200 |
| 2022-07-08 | 12,450.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,128.25 | 454,055 |
| 2022-07-07 | 11,900.00 | 12,350.00 | 11,700.00 | 12,150.00 | 12,078.54 | 642,039 |
| 2022-07-06 | 11,550.00 | 12,150.00 | 11,450.00 | 11,850.00 | 11,780.31 | 616,691 |
| 2022-07-05 | 10,850.00 | 11,550.00 | 10,850.00 | 11,550.00 | 11,482.07 | 581,373 |
| 2022-07-04 | 10,850.00 | 11,250.00 | 10,750.00 | 10,900.00 | 10,835.89 | 672,703 |
| 2022-07-01 | 11,500.00 | 11,700.00 | 10,700.00 | 10,900.00 | 10,835.89 | 762,601 |
| 2022-06-30 | 11,700.00 | 11,950.00 | 11,450.00 | 11,500.00 | 11,432.36 | 455,363 |
| 2022-06-29 | 11,700.00 | 11,950.00 | 11,500.00 | 11,600.00 | 11,531.78 | 492,734 |
| 2022-06-28 | 12,050.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,929.42 | 367,361 |
| 2022-06-27 | 11,550.00 | 12,300.00 | 11,350.00 | 11,950.00 | 11,879.72 | 839,284 |
| 2022-06-24 | 11,600.00 | 11,950.00 | 11,100.00 | 11,500.00 | 11,432.36 | 1,184,056 |
| 2022-06-23 | 13,550.00 | 13,700.00 | 11,300.00 | 11,650.00 | 11,581.48 | 2,182,755 |
| 2022-06-22 | 14,350.00 | 14,650.00 | 13,450.00 | 13,950.00 | 13,867.96 | 3,437,190 |
| 2022-06-21 | 13,300.00 | 13,600.00 | 12,850.00 | 13,450.00 | 13,370.90 | 582,611 |
| 2022-06-20 | 13,650.00 | 13,800.00 | 13,000.00 | 13,200.00 | 13,122.37 | 663,528 |
| 2022-06-17 | 13,150.00 | 13,800.00 | 12,900.00 | 13,550.00 | 13,470.31 | 971,978 |
| 2022-06-16 | 13,750.00 | 14,100.00 | 13,550.00 | 13,600.00 | 13,520.01 | 655,374 |
| 2022-06-15 | 13,800.00 | 14,500.00 | 13,500.00 | 13,550.00 | 13,470.31 | 1,329,126 |
| 2022-06-14 | 13,850.00 | 14,050.00 | 13,400.00 | 13,650.00 | 13,569.72 | 1,229,491 |
| 2022-06-13 | 14,700.00 | 14,850.00 | 14,100.00 | 14,150.00 | 14,066.78 | 879,268 |
| 2022-06-10 | 15,150.00 | 15,400.00 | 14,850.00 | 15,100.00 | 15,011.19 | 787,807 |
| 2022-06-09 | 14,800.00 | 15,450.00 | 14,700.00 | 15,300.00 | 15,210.02 | 1,296,750 |
| 2022-06-08 | 14,700.00 | 15,400.00 | 14,550.00 | 14,750.00 | 14,663.25 | 1,212,360 |
| 2022-06-07 | 15,300.00 | 15,400.00 | 14,350.00 | 14,650.00 | 14,563.84 | 1,332,091 |
| 2022-06-03 | 15,800.00 | 16,050.00 | 15,350.00 | 15,450.00 | 15,359.13 | 1,262,172 |
| 2022-06-02 | 15,700.00 | 16,450.00 | 15,500.00 | 15,700.00 | 15,607.66 | 3,363,447 |
| 2022-05-31 | 14,800.00 | 15,650.00 | 14,550.00 | 15,600.00 | 15,508.25 | 3,006,889 |
| 2022-05-30 | 14,750.00 | 15,100.00 | 14,650.00 | 14,900.00 | 14,812.37 | 1,142,512 |
| 2022-05-27 | 14,650.00 | 14,850.00 | 14,150.00 | 14,750.00 | 14,663.25 | 1,621,619 |
| 2022-05-26 | 15,050.00 | 15,200.00 | 14,250.00 | 14,500.00 | 14,414.72 | 1,975,456 |
| 2022-05-25 | 15,150.00 | 15,300.00 | 14,550.00 | 14,700.00 | 14,613.54 | 2,730,064 |
| 2022-05-24 | 14,450.00 | 15,600.00 | 14,200.00 | 15,400.00 | 15,309.43 | 6,406,212 |
| 2022-05-23 | 15,150.00 | 16,300.00 | 14,400.00 | 14,550.00 | 14,464.43 | 16,022,740 |
| 2022-05-20 | 13,700.00 | 13,850.00 | 13,400.00 | 13,450.00 | 13,370.90 | 736,197 |
| 2022-05-19 | 13,000.00 | 13,700.00 | 13,000.00 | 13,550.00 | 13,470.31 | 685,850 |
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.