Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 19,320.00 | 19,330.00 | 18,140.00 | 18,240.00 | 18,240.00 | 1,136,006 |
| 2026-04-20 | 18,620.00 | 19,490.00 | 18,570.00 | 19,190.00 | 19,190.00 | 1,162,996 |
| 2026-04-17 | 19,370.00 | 19,370.00 | 18,440.00 | 18,690.00 | 18,690.00 | 1,164,514 |
| 2026-04-16 | 18,040.00 | 19,760.00 | 18,000.00 | 19,380.00 | 19,380.00 | 3,585,006 |
| 2026-04-15 | 17,880.00 | 18,130.00 | 17,480.00 | 17,900.00 | 17,900.00 | 1,094,544 |
| 2026-04-14 | 17,260.00 | 17,940.00 | 17,260.00 | 17,730.00 | 17,730.00 | 1,475,755 |
| 2026-04-13 | 16,260.00 | 16,940.00 | 16,190.00 | 16,840.00 | 16,840.00 | 468,020 |
| 2026-04-10 | 17,090.00 | 17,210.00 | 16,360.00 | 16,740.00 | 16,740.00 | 829,966 |
| 2026-04-09 | 16,000.00 | 17,440.00 | 15,980.00 | 17,040.00 | 17,040.00 | 1,925,714 |
| 2026-04-08 | 15,280.00 | 16,540.00 | 15,230.00 | 16,350.00 | 16,350.00 | 1,065,480 |
| 2026-04-07 | 15,040.00 | 15,140.00 | 14,420.00 | 14,560.00 | 14,560.00 | 285,936 |
| 2026-04-06 | 15,020.00 | 15,110.00 | 14,550.00 | 14,700.00 | 14,700.00 | 338,446 |
| 2026-04-03 | 15,300.00 | 15,430.00 | 14,920.00 | 14,940.00 | 14,940.00 | 416,630 |
| 2026-04-02 | 16,170.00 | 16,260.00 | 14,640.00 | 14,910.00 | 14,910.00 | 725,670 |
| 2026-04-01 | 15,310.00 | 16,120.00 | 15,230.00 | 16,070.00 | 16,070.00 | 686,758 |
| 2026-03-31 | 15,430.00 | 15,430.00 | 14,460.00 | 14,590.00 | 14,590.00 | 624,583 |
| 2026-03-30 | 16,100.00 | 16,190.00 | 15,470.00 | 15,680.00 | 15,680.00 | 846,334 |
| 2026-03-27 | 16,060.00 | 17,020.00 | 15,800.00 | 16,920.00 | 16,920.00 | 874,404 |
| 2026-03-26 | 16,770.00 | 17,090.00 | 16,300.00 | 16,370.00 | 16,370.00 | 1,040,515 |
| 2026-03-25 | 16,060.00 | 16,780.00 | 15,980.00 | 16,620.00 | 16,620.00 | 824,604 |
| 2026-03-24 | 15,900.00 | 16,380.00 | 15,130.00 | 15,900.00 | 15,900.00 | 861,815 |
| 2026-03-23 | 15,560.00 | 15,670.00 | 15,240.00 | 15,250.00 | 15,250.00 | 459,856 |
| 2026-03-20 | 16,170.00 | 16,440.00 | 16,000.00 | 16,150.00 | 16,150.00 | 463,196 |
| 2026-03-19 | 16,110.00 | 16,280.00 | 15,830.00 | 15,930.00 | 15,930.00 | 643,348 |
| 2026-03-18 | 16,300.00 | 16,950.00 | 16,300.00 | 16,680.00 | 16,680.00 | 1,181,041 |
| 2026-03-17 | 16,500.00 | 16,610.00 | 16,100.00 | 16,100.00 | 16,100.00 | 520,274 |
| 2026-03-16 | 16,550.00 | 16,550.00 | 15,750.00 | 16,130.00 | 16,130.00 | 679,354 |
| 2026-03-13 | 15,150.00 | 16,530.00 | 15,130.00 | 16,420.00 | 16,420.00 | 1,040,007 |
| 2026-03-12 | 15,710.00 | 16,420.00 | 15,640.00 | 15,820.00 | 15,820.00 | 635,925 |
| 2026-03-11 | 16,210.00 | 16,450.00 | 15,720.00 | 15,940.00 | 15,940.00 | 1,837,274 |
| 2026-03-10 | 14,200.00 | 14,990.00 | 13,950.00 | 14,820.00 | 14,820.00 | 1,131,670 |
| 2026-03-09 | 13,450.00 | 13,750.00 | 12,880.00 | 13,430.00 | 13,430.00 | 672,130 |
| 2026-03-06 | 14,020.00 | 14,630.00 | 13,660.00 | 14,500.00 | 14,500.00 | 736,076 |
| 2026-03-05 | 13,750.00 | 14,610.00 | 13,520.00 | 14,240.00 | 14,240.00 | 998,549 |
| 2026-03-04 | 14,070.00 | 14,580.00 | 12,500.00 | 12,640.00 | 12,640.00 | 1,542,358 |
| 2026-03-03 | 15,670.00 | 16,130.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1,272,685 |
| 2026-02-27 | 16,830.00 | 17,100.00 | 16,170.00 | 16,240.00 | 16,240.00 | 1,347,281 |
| 2026-02-26 | 17,710.00 | 17,710.00 | 16,920.00 | 17,230.00 | 17,230.00 | 1,496,295 |
| 2026-02-25 | 18,120.00 | 18,260.00 | 17,630.00 | 17,700.00 | 17,700.00 | 1,556,883 |
| 2026-02-24 | 18,500.00 | 18,690.00 | 17,760.00 | 18,140.00 | 18,140.00 | 2,068,747 |
| 2026-02-23 | 17,270.00 | 19,400.00 | 16,940.00 | 18,850.00 | 18,850.00 | 7,221,016 |
| 2026-02-20 | 17,050.00 | 17,120.00 | 16,780.00 | 17,120.00 | 17,120.00 | 1,028,560 |
| 2026-02-19 | 17,060.00 | 17,930.00 | 16,960.00 | 17,250.00 | 17,250.00 | 3,525,761 |
| 2026-02-13 | 18,010.00 | 18,260.00 | 16,350.00 | 16,350.00 | 16,350.00 | 4,834,156 |
| 2026-02-12 | 14,780.00 | 17,800.00 | 14,470.00 | 16,990.00 | 16,990.00 | 12,117,210 |
| 2026-02-11 | 14,810.00 | 14,910.00 | 14,600.00 | 14,630.00 | 14,630.00 | 610,433 |
| 2026-02-10 | 15,110.00 | 15,120.00 | 14,570.00 | 14,810.00 | 14,810.00 | 1,019,510 |
| 2026-02-09 | 13,860.00 | 14,860.00 | 13,860.00 | 14,710.00 | 14,710.00 | 1,565,195 |
| 2026-02-06 | 13,200.00 | 13,530.00 | 12,920.00 | 13,390.00 | 13,390.00 | 494,334 |
| 2026-02-05 | 14,120.00 | 14,200.00 | 13,650.00 | 13,790.00 | 13,790.00 | 592,410 |
| 2026-02-04 | 14,190.00 | 14,330.00 | 14,000.00 | 14,310.00 | 14,310.00 | 477,853 |
| 2026-02-03 | 13,750.00 | 14,330.00 | 13,710.00 | 14,330.00 | 14,330.00 | 645,624 |
| 2026-02-02 | 13,660.00 | 14,020.00 | 13,290.00 | 13,460.00 | 13,460.00 | 677,199 |
| 2026-01-30 | 14,300.00 | 14,420.00 | 13,930.00 | 14,090.00 | 14,090.00 | 795,572 |
| 2026-01-29 | 14,550.00 | 14,870.00 | 13,920.00 | 14,480.00 | 14,480.00 | 1,255,456 |
| 2026-01-28 | 14,340.00 | 14,630.00 | 14,100.00 | 14,220.00 | 14,220.00 | 1,009,927 |
| 2026-01-27 | 13,770.00 | 13,890.00 | 13,610.00 | 13,800.00 | 13,800.00 | 583,989 |
| 2026-01-26 | 13,900.00 | 14,000.00 | 13,620.00 | 13,840.00 | 13,840.00 | 721,065 |
| 2026-01-23 | 13,710.00 | 13,880.00 | 13,450.00 | 13,750.00 | 13,750.00 | 944,490 |
| 2026-01-22 | 13,220.00 | 13,430.00 | 13,110.00 | 13,210.00 | 13,210.00 | 1,264,009 |
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.