Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,960.00 | 10,970.00 | 10,410.00 | 10,580.00 | 10,580.00 | 511,557 |
| 2026-07-16 | 11,580.00 | 11,700.00 | 11,020.00 | 11,090.00 | 11,090.00 | 480,391 |
| 2026-07-15 | 11,480.00 | 12,010.00 | 11,440.00 | 11,980.00 | 11,980.00 | 534,958 |
| 2026-07-14 | 11,310.00 | 11,400.00 | 10,640.00 | 11,150.00 | 11,150.00 | 607,263 |
| 2026-07-13 | 12,030.00 | 12,360.00 | 11,270.00 | 11,400.00 | 11,400.00 | 510,090 |
| 2026-07-10 | 11,200.00 | 12,260.00 | 11,200.00 | 12,030.00 | 12,030.00 | 546,178 |
| 2026-07-09 | 11,120.00 | 11,670.00 | 10,980.00 | 11,150.00 | 11,150.00 | 559,511 |
| 2026-07-08 | 11,180.00 | 11,530.00 | 10,870.00 | 11,120.00 | 11,120.00 | 691,664 |
| 2026-07-07 | 11,710.00 | 12,140.00 | 11,300.00 | 11,500.00 | 11,500.00 | 701,140 |
| 2026-07-06 | 12,240.00 | 12,320.00 | 11,340.00 | 11,950.00 | 11,950.00 | 737,798 |
| 2026-07-03 | 12,640.00 | 12,850.00 | 11,770.00 | 12,350.00 | 12,350.00 | 993,108 |
| 2026-07-02 | 13,480.00 | 13,480.00 | 12,410.00 | 12,510.00 | 12,510.00 | 809,331 |
| 2026-07-01 | 13,000.00 | 14,280.00 | 13,000.00 | 13,610.00 | 13,610.00 | 1,283,406 |
| 2026-06-30 | 13,310.00 | 13,330.00 | 12,630.00 | 12,960.00 | 12,960.00 | 384,878 |
| 2026-06-29 | 11,850.00 | 13,420.00 | 11,850.00 | 13,200.00 | 13,200.00 | 570,210 |
| 2026-06-26 | 12,800.00 | 12,800.00 | 11,490.00 | 11,840.00 | 11,840.00 | 568,437 |
| 2026-06-25 | 13,120.00 | 13,400.00 | 12,810.00 | 12,810.00 | 12,810.00 | 403,590 |
| 2026-06-24 | 11,980.00 | 13,150.00 | 11,900.00 | 13,000.00 | 13,000.00 | 635,805 |
| 2026-06-23 | 13,200.00 | 13,500.00 | 12,040.00 | 12,080.00 | 12,080.00 | 690,616 |
| 2026-06-22 | 13,000.00 | 13,440.00 | 12,820.00 | 13,400.00 | 13,400.00 | 585,672 |
| 2026-06-19 | 14,270.00 | 14,280.00 | 13,010.00 | 13,450.00 | 13,450.00 | 764,767 |
| 2026-06-18 | 15,140.00 | 15,140.00 | 13,950.00 | 14,250.00 | 14,250.00 | 544,033 |
| 2026-06-17 | 14,480.00 | 15,250.00 | 14,180.00 | 14,800.00 | 14,800.00 | 575,701 |
| 2026-06-16 | 14,820.00 | 14,970.00 | 14,190.00 | 14,620.00 | 14,620.00 | 703,714 |
| 2026-06-15 | 15,220.00 | 15,400.00 | 14,540.00 | 14,680.00 | 14,680.00 | 634,841 |
| 2026-06-12 | 14,270.00 | 15,500.00 | 14,130.00 | 14,690.00 | 14,690.00 | 886,795 |
| 2026-06-11 | 13,590.00 | 13,930.00 | 12,820.00 | 13,810.00 | 13,810.00 | 1,112,904 |
| 2026-06-10 | 13,030.00 | 13,870.00 | 12,730.00 | 13,300.00 | 13,300.00 | 509,449 |
| 2026-06-09 | 12,160.00 | 13,300.00 | 12,160.00 | 13,120.00 | 13,120.00 | 592,378 |
| 2026-06-08 | 12,140.00 | 12,530.00 | 11,970.00 | 12,040.00 | 12,040.00 | 763,957 |
| 2026-06-05 | 14,050.00 | 14,150.00 | 13,330.00 | 13,330.00 | 13,330.00 | 590,720 |
| 2026-06-04 | 14,310.00 | 14,670.00 | 14,040.00 | 14,370.00 | 14,370.00 | 397,347 |
| 2026-06-02 | 14,620.00 | 14,640.00 | 13,180.00 | 13,950.00 | 13,950.00 | 919,182 |
| 2026-06-01 | 15,340.00 | 15,530.00 | 14,630.00 | 14,950.00 | 14,950.00 | 710,884 |
| 2026-05-29 | 15,500.00 | 15,560.00 | 14,450.00 | 15,000.00 | 15,000.00 | 676,234 |
| 2026-05-28 | 16,050.00 | 16,140.00 | 14,500.00 | 15,360.00 | 15,360.00 | 928,325 |
| 2026-05-27 | 17,200.00 | 17,260.00 | 15,960.00 | 16,050.00 | 16,050.00 | 875,350 |
| 2026-05-26 | 16,910.00 | 17,230.00 | 16,490.00 | 16,640.00 | 16,640.00 | 692,584 |
| 2026-05-22 | 16,150.00 | 16,930.00 | 16,150.00 | 16,610.00 | 16,610.00 | 520,659 |
| 2026-05-21 | 15,790.00 | 16,150.00 | 15,640.00 | 15,780.00 | 15,780.00 | 533,794 |
| 2026-05-20 | 15,540.00 | 15,670.00 | 14,800.00 | 15,130.00 | 15,130.00 | 857,806 |
| 2026-05-19 | 16,640.00 | 17,000.00 | 15,320.00 | 15,670.00 | 15,670.00 | 752,390 |
| 2026-05-18 | 17,120.00 | 17,180.00 | 16,000.00 | 16,630.00 | 16,630.00 | 885,773 |
| 2026-05-15 | 18,120.00 | 18,310.00 | 16,800.00 | 17,130.00 | 17,130.00 | 1,070,816 |
| 2026-05-14 | 18,630.00 | 18,640.00 | 17,590.00 | 18,190.00 | 18,190.00 | 779,974 |
| 2026-05-13 | 18,320.00 | 18,390.00 | 17,600.00 | 18,200.00 | 18,200.00 | 839,469 |
| 2026-05-12 | 18,420.00 | 19,950.00 | 16,590.00 | 18,170.00 | 18,170.00 | 1,971,411 |
| 2026-05-11 | 19,090.00 | 19,090.00 | 17,750.00 | 18,260.00 | 18,260.00 | 1,248,419 |
| 2026-05-08 | 18,780.00 | 20,350.00 | 18,650.00 | 19,320.00 | 19,320.00 | 1,325,532 |
| 2026-05-07 | 20,050.00 | 20,050.00 | 18,710.00 | 19,100.00 | 19,100.00 | 1,249,668 |
| 2026-05-06 | 20,900.00 | 20,950.00 | 19,860.00 | 20,100.00 | 20,100.00 | 1,453,834 |
| 2026-05-04 | 18,700.00 | 21,150.00 | 18,650.00 | 20,250.00 | 20,250.00 | 3,583,774 |
| 2026-04-30 | 19,830.00 | 19,860.00 | 17,740.00 | 18,110.00 | 18,110.00 | 2,252,057 |
| 2026-04-29 | 20,100.00 | 20,250.00 | 19,400.00 | 19,770.00 | 19,770.00 | 1,735,534 |
| 2026-04-28 | 19,000.00 | 20,300.00 | 18,530.00 | 19,800.00 | 19,800.00 | 2,470,575 |
| 2026-04-27 | 18,700.00 | 19,140.00 | 18,350.00 | 18,930.00 | 18,930.00 | 1,019,398 |
| 2026-04-24 | 17,860.00 | 18,330.00 | 17,700.00 | 18,280.00 | 18,280.00 | 756,747 |
| 2026-04-23 | 18,020.00 | 18,200.00 | 17,080.00 | 17,720.00 | 17,720.00 | 816,470 |
| 2026-04-22 | 18,080.00 | 18,490.00 | 17,430.00 | 17,770.00 | 17,770.00 | 976,106 |
| 2026-04-21 | 19,320.00 | 19,330.00 | 18,140.00 | 18,240.00 | 18,240.00 | 1,136,006 |
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.