Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,550.00 | 13,600.00 | 12,800.00 | 13,350.00 | 13,271.48 | 1,234,167 |
| 2022-05-17 | 13,450.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,370.90 | 660,355 |
| 2022-05-16 | 13,050.00 | 13,700.00 | 13,000.00 | 13,450.00 | 13,370.90 | 1,186,275 |
| 2022-05-13 | 13,250.00 | 13,250.00 | 12,650.00 | 13,050.00 | 12,973.25 | 720,763 |
| 2022-05-12 | 12,950.00 | 13,500.00 | 12,700.00 | 13,000.00 | 12,923.54 | 2,032,513 |
| 2022-05-11 | 11,900.00 | 12,850.00 | 11,900.00 | 12,750.00 | 12,675.01 | 1,298,342 |
| 2022-05-10 | 11,800.00 | 12,150.00 | 11,550.00 | 12,000.00 | 11,929.42 | 443,353 |
| 2022-05-09 | 11,950.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,028.84 | 479,687 |
| 2022-05-06 | 11,700.00 | 12,150.00 | 11,700.00 | 12,000.00 | 11,929.42 | 422,394 |
| 2022-05-04 | 11,900.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,830.01 | 414,546 |
| 2022-05-03 | 11,550.00 | 11,850.00 | 11,450.00 | 11,800.00 | 11,730.60 | 282,214 |
| 2022-05-02 | 11,250.00 | 11,550.00 | 11,250.00 | 11,550.00 | 11,482.07 | 114,403 |
| 2022-04-29 | 11,350.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,382.66 | 132,657 |
| 2022-04-28 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,183.83 | 106,480 |
| 2022-04-27 | 11,000.00 | 11,350.00 | 10,900.00 | 11,250.00 | 11,183.83 | 234,947 |
| 2022-04-26 | 11,400.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,382.66 | 150,759 |
| 2022-04-25 | 11,400.00 | 11,450.00 | 11,300.00 | 11,300.00 | 11,233.54 | 130,780 |
| 2022-04-22 | 11,700.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,482.07 | 169,057 |
| 2022-04-21 | 11,900.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,780.31 | 200,106 |
| 2022-04-20 | 11,450.00 | 11,950.00 | 11,400.00 | 11,800.00 | 11,730.60 | 626,879 |
| 2022-04-19 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,332.95 | 103,932 |
| 2022-04-18 | 11,450.00 | 11,650.00 | 11,350.00 | 11,350.00 | 11,283.25 | 162,737 |
| 2022-04-15 | 11,300.00 | 11,650.00 | 11,200.00 | 11,450.00 | 11,382.66 | 283,504 |
| 2022-04-14 | 11,400.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,283.25 | 121,296 |
| 2022-04-13 | 10,900.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,233.54 | 136,638 |
| 2022-04-12 | 10,850.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,935.31 | 172,375 |
| 2022-04-11 | 10,950.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,935.31 | 124,656 |
| 2022-04-08 | 10,950.00 | 11,150.00 | 10,900.00 | 11,050.00 | 10,985.01 | 146,045 |
| 2022-04-07 | 11,250.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,835.89 | 233,287 |
| 2022-04-06 | 11,300.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,183.83 | 195,439 |
| 2022-04-05 | 11,450.00 | 11,550.00 | 11,350.00 | 11,400.00 | 11,332.95 | 128,064 |
| 2022-04-04 | 11,450.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,382.66 | 190,991 |
| 2022-04-01 | 11,250.00 | 11,800.00 | 11,250.00 | 11,450.00 | 11,382.66 | 285,379 |
| 2022-03-31 | 11,400.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,283.25 | 146,420 |
| 2022-03-30 | 11,650.00 | 11,650.00 | 11,400.00 | 11,400.00 | 11,332.95 | 164,694 |
| 2022-03-29 | 11,400.00 | 11,650.00 | 11,200.00 | 11,550.00 | 11,482.07 | 342,372 |
| 2022-03-28 | 11,550.00 | 11,550.00 | 11,150.00 | 11,200.00 | 11,134.13 | 208,303 |
| 2022-03-25 | 11,400.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,382.66 | 228,377 |
| 2022-03-24 | 11,350.00 | 11,500.00 | 11,150.00 | 11,250.00 | 11,183.83 | 265,448 |
| 2022-03-23 | 11,500.00 | 11,650.00 | 11,400.00 | 11,400.00 | 11,332.95 | 210,691 |
| 2022-03-22 | 11,450.00 | 11,550.00 | 11,400.00 | 11,450.00 | 11,382.66 | 181,569 |
| 2022-03-21 | 11,600.00 | 11,750.00 | 11,450.00 | 11,450.00 | 11,382.66 | 236,156 |
| 2022-03-18 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,531.78 | 294,088 |
| 2022-03-17 | 11,550.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,531.78 | 274,512 |
| 2022-03-16 | 11,350.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,332.95 | 208,745 |
| 2022-03-15 | 11,200.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,233.54 | 191,051 |
| 2022-03-14 | 11,450.00 | 11,600.00 | 11,150.00 | 11,150.00 | 11,084.42 | 216,858 |
| 2022-03-11 | 11,250.00 | 11,650.00 | 11,250.00 | 11,450.00 | 11,382.66 | 337,766 |
| 2022-03-10 | 11,300.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,183.83 | 232,539 |
| 2022-03-08 | 10,750.00 | 11,450.00 | 10,750.00 | 11,150.00 | 11,084.42 | 289,041 |
| 2022-03-07 | 11,100.00 | 11,150.00 | 10,850.00 | 11,000.00 | 10,935.31 | 201,902 |
| 2022-03-04 | 11,350.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,034.72 | 184,577 |
| 2022-03-03 | 11,150.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,233.54 | 362,196 |
| 2022-03-02 | 10,900.00 | 11,100.00 | 10,900.00 | 11,050.00 | 10,985.01 | 128,433 |
| 2022-02-28 | 10,600.00 | 11,150.00 | 10,600.00 | 10,950.00 | 10,885.60 | 221,670 |
| 2022-02-25 | 10,750.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,736.48 | 238,596 |
| 2022-02-24 | 10,900.00 | 11,000.00 | 10,500.00 | 10,550.00 | 10,487.95 | 371,642 |
| 2022-02-23 | 11,000.00 | 11,250.00 | 10,950.00 | 11,050.00 | 10,985.01 | 157,895 |
| 2022-02-22 | 10,950.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,935.31 | 227,443 |
| 2022-02-21 | 11,000.00 | 11,800.00 | 11,000.00 | 11,200.00 | 11,134.13 | 536,261 |
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.