Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,820.00 | 12,850.00 | 12,290.00 | 12,540.00 | 12,540.00 | 928,804 |
| 2026-01-20 | 13,120.00 | 13,320.00 | 12,790.00 | 13,130.00 | 13,130.00 | 768,939 |
| 2026-01-19 | 13,110.00 | 13,240.00 | 12,840.00 | 13,000.00 | 13,000.00 | 820,608 |
| 2026-01-16 | 13,350.00 | 13,380.00 | 12,990.00 | 13,200.00 | 13,200.00 | 1,064,128 |
| 2026-01-15 | 13,520.00 | 13,560.00 | 13,210.00 | 13,480.00 | 13,480.00 | 811,646 |
| 2026-01-14 | 13,780.00 | 13,920.00 | 13,570.00 | 13,640.00 | 13,640.00 | 604,881 |
| 2026-01-13 | 13,810.00 | 13,830.00 | 13,410.00 | 13,700.00 | 13,700.00 | 619,842 |
| 2026-01-12 | 13,820.00 | 14,110.00 | 13,600.00 | 13,790.00 | 13,790.00 | 612,657 |
| 2026-01-09 | 14,070.00 | 14,110.00 | 13,690.00 | 13,800.00 | 13,800.00 | 632,793 |
| 2026-01-08 | 14,330.00 | 14,520.00 | 14,050.00 | 14,080.00 | 14,080.00 | 589,056 |
| 2026-01-07 | 14,450.00 | 14,450.00 | 13,880.00 | 14,000.00 | 14,000.00 | 716,956 |
| 2026-01-06 | 14,870.00 | 14,870.00 | 14,200.00 | 14,310.00 | 14,310.00 | 803,038 |
| 2026-01-05 | 14,810.00 | 15,050.00 | 14,630.00 | 14,710.00 | 14,710.00 | 993,734 |
| 2026-01-02 | 14,650.00 | 14,830.00 | 14,370.00 | 14,420.00 | 14,420.00 | 514,078 |
| 2025-12-30 | 14,790.00 | 14,860.00 | 14,390.00 | 14,530.00 | 14,530.00 | 627,284 |
| 2025-12-29 | 14,800.00 | 15,160.00 | 14,700.00 | 14,780.00 | 14,780.00 | 1,054,351 |
| 2025-12-26 | 14,930.00 | 14,940.00 | 14,500.00 | 14,750.00 | 14,700.00 | 742,476 |
| 2025-12-24 | 15,100.00 | 15,690.00 | 14,800.00 | 14,860.00 | 14,809.63 | 1,143,803 |
| 2025-12-23 | 15,190.00 | 15,200.00 | 14,790.00 | 14,860.00 | 14,809.63 | 829,601 |
| 2025-12-22 | 15,290.00 | 15,630.00 | 15,000.00 | 15,170.00 | 15,118.58 | 909,929 |
| 2025-12-19 | 15,600.00 | 15,600.00 | 14,600.00 | 15,000.00 | 14,949.15 | 1,446,041 |
| 2025-12-18 | 15,640.00 | 15,760.00 | 15,200.00 | 15,320.00 | 15,268.07 | 1,072,127 |
| 2025-12-17 | 15,970.00 | 16,140.00 | 15,640.00 | 15,830.00 | 15,776.34 | 1,021,946 |
| 2025-12-16 | 16,250.00 | 16,250.00 | 15,830.00 | 15,840.00 | 15,786.31 | 956,881 |
| 2025-12-15 | 15,910.00 | 16,380.00 | 15,640.00 | 16,180.00 | 16,125.15 | 1,064,596 |
| 2025-12-12 | 16,580.00 | 16,800.00 | 16,160.00 | 16,270.00 | 16,214.85 | 1,073,055 |
| 2025-12-11 | 16,680.00 | 16,840.00 | 16,480.00 | 16,560.00 | 16,503.86 | 889,386 |
| 2025-12-10 | 16,790.00 | 16,830.00 | 16,420.00 | 16,680.00 | 16,623.46 | 968,818 |
| 2025-12-09 | 16,660.00 | 17,400.00 | 16,640.00 | 16,790.00 | 16,733.08 | 1,781,699 |
| 2025-12-08 | 17,170.00 | 17,170.00 | 16,400.00 | 16,540.00 | 16,483.93 | 1,580,502 |
| 2025-12-05 | 17,100.00 | 17,290.00 | 16,750.00 | 17,190.00 | 17,131.73 | 1,285,651 |
| 2025-12-04 | 17,400.00 | 17,420.00 | 16,850.00 | 17,060.00 | 17,002.17 | 1,613,317 |
| 2025-12-03 | 16,550.00 | 17,500.00 | 16,550.00 | 17,250.00 | 17,191.53 | 2,995,892 |
| 2025-12-02 | 16,300.00 | 16,670.00 | 16,300.00 | 16,460.00 | 16,404.20 | 1,257,388 |
| 2025-12-01 | 17,250.00 | 17,270.00 | 16,170.00 | 16,300.00 | 16,244.75 | 2,175,259 |
| 2025-11-28 | 16,980.00 | 17,180.00 | 16,500.00 | 17,110.00 | 17,052.00 | 1,723,520 |
| 2025-11-27 | 16,790.00 | 17,290.00 | 16,580.00 | 16,840.00 | 16,782.92 | 2,496,651 |
| 2025-11-26 | 16,140.00 | 16,590.00 | 15,690.00 | 16,400.00 | 16,344.41 | 2,138,169 |
| 2025-11-25 | 16,960.00 | 17,410.00 | 15,710.00 | 16,040.00 | 15,985.63 | 3,680,270 |
| 2025-11-24 | 16,790.00 | 17,050.00 | 16,210.00 | 16,300.00 | 16,244.75 | 1,868,163 |
| 2025-11-21 | 17,370.00 | 17,780.00 | 16,450.00 | 16,450.00 | 16,394.24 | 4,501,873 |
| 2025-11-20 | 17,900.00 | 19,090.00 | 17,890.00 | 18,530.00 | 18,467.19 | 6,640,807 |
| 2025-11-19 | 18,740.00 | 18,910.00 | 16,670.00 | 17,300.00 | 17,241.36 | 6,172,617 |
| 2025-11-18 | 19,150.00 | 19,520.00 | 18,360.00 | 18,720.00 | 18,656.54 | 3,720,920 |
| 2025-11-17 | 17,800.00 | 20,800.00 | 17,800.00 | 19,270.00 | 19,204.68 | 18,182,910 |
| 2025-11-14 | 17,410.00 | 18,140.00 | 17,350.00 | 17,470.00 | 17,410.78 | 1,662,832 |
| 2025-11-13 | 18,020.00 | 19,290.00 | 17,750.00 | 17,910.00 | 17,849.29 | 4,115,175 |
| 2025-11-12 | 18,900.00 | 19,040.00 | 17,860.00 | 18,270.00 | 18,208.07 | 2,734,315 |
| 2025-11-11 | 18,810.00 | 19,650.00 | 18,250.00 | 18,720.00 | 18,656.54 | 7,112,225 |
| 2025-11-10 | 17,390.00 | 18,210.00 | 17,180.00 | 18,040.00 | 17,978.85 | 1,962,939 |
| 2025-11-07 | 17,740.00 | 18,040.00 | 16,950.00 | 17,300.00 | 17,241.36 | 2,505,349 |
| 2025-11-06 | 18,600.00 | 19,170.00 | 17,340.00 | 18,200.00 | 18,138.31 | 5,023,175 |
| 2025-11-05 | 17,980.00 | 18,250.00 | 17,080.00 | 18,100.00 | 18,038.64 | 3,316,627 |
| 2025-11-04 | 18,050.00 | 18,690.00 | 17,930.00 | 18,290.00 | 18,228.00 | 2,772,558 |
| 2025-11-03 | 17,030.00 | 18,390.00 | 17,030.00 | 18,200.00 | 18,138.31 | 4,717,155 |
| 2025-10-31 | 17,150.00 | 17,400.00 | 16,630.00 | 16,970.00 | 16,912.47 | 2,928,074 |
| 2025-10-30 | 18,370.00 | 18,570.00 | 16,970.00 | 17,250.00 | 17,191.53 | 4,391,549 |
| 2025-10-29 | 16,660.00 | 18,790.00 | 16,650.00 | 18,560.00 | 18,497.08 | 14,634,020 |
| 2025-10-28 | 16,730.00 | 16,750.00 | 16,000.00 | 16,400.00 | 16,344.41 | 3,872,530 |
| 2025-10-27 | 15,050.00 | 16,830.00 | 14,920.00 | 16,660.00 | 16,603.53 | 13,907,010 |
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.