Pharmicell historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12,300.00	12,400.00	12,150.00	12,300.00	12,227.66	259,778
2021-11-19	12,300.00	12,500.00	12,200.00	12,250.00	12,177.95	376,462
2021-11-18	12,250.00	12,350.00	12,100.00	12,150.00	12,078.54	329,923
2021-11-17	12,800.00	12,800.00	12,250.00	12,250.00	12,177.95	312,884
2021-11-16	12,850.00	12,900.00	12,550.00	12,650.00	12,575.60	276,501
2021-11-15	12,750.00	13,000.00	12,650.00	12,800.00	12,724.72	417,374
2021-11-12	12,250.00	12,750.00	12,100.00	12,750.00	12,675.01	675,647
2021-11-11	12,250.00	12,650.00	12,150.00	12,200.00	12,128.25	798,798
2021-11-10	12,300.00	12,350.00	12,050.00	12,150.00	12,078.54	449,616
2021-11-09	12,250.00	12,500.00	12,100.00	12,400.00	12,327.07	594,079
2021-11-08	12,200.00	13,400.00	12,050.00	12,250.00	12,177.95	2,246,378
2021-11-05	12,200.00	12,600.00	12,050.00	12,200.00	12,128.25	639,007
2021-11-04	12,450.00	12,600.00	12,000.00	12,050.00	11,979.13	745,792
2021-11-03	12,700.00	12,700.00	12,450.00	12,450.00	12,376.78	251,851
2021-11-02	12,400.00	12,800.00	12,400.00	12,700.00	12,625.31	303,027
2021-11-01	12,400.00	12,600.00	12,300.00	12,450.00	12,376.78	353,610
2021-10-29	12,850.00	12,850.00	12,350.00	12,450.00	12,376.78	434,046
2021-10-28	12,600.00	12,750.00	12,550.00	12,700.00	12,625.31	237,568
2021-10-27	12,950.00	13,000.00	12,600.00	12,600.00	12,525.89	332,790
2021-10-26	12,750.00	13,100.00	12,650.00	12,900.00	12,824.13	565,717
2021-10-25	12,550.00	12,800.00	12,400.00	12,650.00	12,575.60	296,441
2021-10-22	12,550.00	12,650.00	12,400.00	12,550.00	12,476.19	382,292
2021-10-21	12,500.00	12,850.00	12,500.00	12,500.00	12,426.48	486,040

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.