Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,900.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,134.13 | 154,477 |
| 2022-02-17 | 11,450.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,134.13 | 279,519 |
| 2022-02-16 | 10,900.00 | 11,450.00 | 10,850.00 | 11,300.00 | 11,233.54 | 335,592 |
| 2022-02-15 | 10,850.00 | 11,100.00 | 10,550.00 | 10,650.00 | 10,587.36 | 321,161 |
| 2022-02-14 | 10,950.00 | 11,200.00 | 10,850.00 | 10,950.00 | 10,885.60 | 323,977 |
| 2022-02-11 | 11,550.00 | 11,700.00 | 11,200.00 | 11,300.00 | 11,233.54 | 248,152 |
| 2022-02-10 | 12,100.00 | 12,250.00 | 11,500.00 | 11,700.00 | 11,631.19 | 485,138 |
| 2022-02-09 | 12,250.00 | 12,350.00 | 12,000.00 | 12,100.00 | 12,028.84 | 277,339 |
| 2022-02-08 | 11,800.00 | 12,500.00 | 11,700.00 | 12,250.00 | 12,177.95 | 969,591 |
| 2022-02-07 | 11,650.00 | 12,250.00 | 11,500.00 | 11,800.00 | 11,730.60 | 1,310,408 |
| 2022-02-04 | 12,300.00 | 12,350.00 | 11,500.00 | 11,500.00 | 11,432.36 | 1,550,259 |
| 2022-02-03 | 10,600.00 | 13,100.00 | 10,450.00 | 12,550.00 | 12,476.19 | 5,533,043 |
| 2022-01-28 | 9,970.00 | 10,250.00 | 9,960.00 | 10,200.00 | 10,140.01 | 297,969 |
| 2022-01-27 | 10,200.00 | 10,350.00 | 9,830.00 | 9,880.00 | 9,821.89 | 580,002 |
| 2022-01-26 | 10,000.00 | 10,550.00 | 10,000.00 | 10,300.00 | 10,239.42 | 507,304 |
| 2022-01-25 | 10,900.00 | 10,950.00 | 9,990.00 | 10,100.00 | 10,040.60 | 871,505 |
| 2022-01-24 | 11,550.00 | 11,550.00 | 10,850.00 | 10,900.00 | 10,835.89 | 448,018 |
| 2022-01-21 | 11,200.00 | 11,600.00 | 11,150.00 | 11,550.00 | 11,482.07 | 276,191 |
| 2022-01-20 | 11,150.00 | 11,450.00 | 11,100.00 | 11,350.00 | 11,283.25 | 330,515 |
| 2022-01-19 | 11,200.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,134.13 | 391,081 |
| 2022-01-18 | 11,850.00 | 12,050.00 | 11,400.00 | 11,500.00 | 11,432.36 | 454,081 |
| 2022-01-17 | 12,400.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,830.01 | 680,624 |
| 2022-01-14 | 12,650.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,476.19 | 443,536 |
| 2022-01-13 | 13,000.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,675.01 | 298,447 |
| 2022-01-12 | 13,050.00 | 13,300.00 | 12,950.00 | 13,000.00 | 12,923.54 | 350,224 |
| 2022-01-11 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 12,923.54 | 421,667 |
| 2022-01-10 | 12,800.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,724.72 | 310,706 |
| 2022-01-07 | 12,850.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,724.72 | 237,770 |
| 2022-01-06 | 12,800.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,625.31 | 341,151 |
| 2022-01-05 | 13,050.00 | 13,050.00 | 12,800.00 | 12,950.00 | 12,873.84 | 328,930 |
| 2022-01-04 | 13,250.00 | 13,300.00 | 13,000.00 | 13,050.00 | 12,973.25 | 339,662 |
| 2022-01-03 | 13,000.00 | 13,300.00 | 13,000.00 | 13,250.00 | 13,172.07 | 384,988 |
| 2021-12-30 | 13,150.00 | 13,600.00 | 13,050.00 | 13,050.00 | 12,973.25 | 1,366,989 |
| 2021-12-29 | 12,800.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,873.84 | 878,532 |
| 2021-12-28 | 13,300.00 | 13,350.00 | 12,400.00 | 12,500.00 | 12,426.48 | 1,749,019 |
| 2021-12-27 | 13,250.00 | 13,900.00 | 13,150.00 | 13,250.00 | 13,172.07 | 1,550,742 |
| 2021-12-24 | 13,600.00 | 13,700.00 | 13,200.00 | 13,200.00 | 13,122.37 | 822,487 |
| 2021-12-23 | 13,600.00 | 13,900.00 | 13,150.00 | 13,550.00 | 13,470.31 | 1,674,621 |
| 2021-12-22 | 13,400.00 | 14,600.00 | 13,200.00 | 13,450.00 | 13,370.90 | 4,529,572 |
| 2021-12-21 | 13,200.00 | 14,350.00 | 12,700.00 | 13,350.00 | 13,271.48 | 2,946,479 |
| 2021-12-20 | 13,250.00 | 13,450.00 | 13,050.00 | 13,150.00 | 13,072.66 | 279,768 |
| 2021-12-17 | 13,250.00 | 13,350.00 | 12,950.00 | 13,250.00 | 13,172.07 | 328,109 |
| 2021-12-16 | 13,700.00 | 13,750.00 | 13,150.00 | 13,200.00 | 13,122.37 | 586,114 |
| 2021-12-15 | 13,550.00 | 13,800.00 | 13,300.00 | 13,650.00 | 13,569.72 | 706,301 |
| 2021-12-14 | 12,950.00 | 13,750.00 | 12,950.00 | 13,500.00 | 13,420.60 | 1,887,670 |
| 2021-12-13 | 12,950.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,873.84 | 323,486 |
| 2021-12-10 | 12,850.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,824.13 | 458,884 |
| 2021-12-09 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,824.13 | 487,738 |
| 2021-12-08 | 13,000.00 | 13,200.00 | 12,850.00 | 13,050.00 | 12,973.25 | 604,372 |
| 2021-12-07 | 12,850.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,824.13 | 399,893 |
| 2021-12-06 | 13,000.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,724.72 | 370,449 |
| 2021-12-03 | 12,900.00 | 13,050.00 | 12,800.00 | 13,050.00 | 12,973.25 | 443,497 |
| 2021-12-02 | 12,900.00 | 13,150.00 | 12,750.00 | 12,850.00 | 12,774.42 | 589,158 |
| 2021-12-01 | 13,050.00 | 13,150.00 | 12,700.00 | 12,800.00 | 12,724.72 | 672,496 |
| 2021-11-30 | 13,000.00 | 13,250.00 | 12,700.00 | 13,100.00 | 13,022.95 | 1,002,444 |
| 2021-11-29 | 12,750.00 | 13,200.00 | 12,450.00 | 13,200.00 | 13,122.37 | 1,720,108 |
| 2021-11-26 | 12,750.00 | 12,850.00 | 12,350.00 | 12,450.00 | 12,376.78 | 403,878 |
| 2021-11-25 | 12,500.00 | 12,800.00 | 12,400.00 | 12,750.00 | 12,675.01 | 473,084 |
| 2021-11-24 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,327.07 | 285,361 |
| 2021-11-23 | 12,250.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,227.66 | 250,897 |
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.