Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14,520.00 | 15,250.00 | 14,210.00 | 14,830.00 | 14,779.73 | 8,307,921 |
| 2025-10-23 | 13,330.00 | 14,500.00 | 13,130.00 | 14,190.00 | 14,141.90 | 7,612,150 |
| 2025-10-22 | 13,510.00 | 13,610.00 | 13,000.00 | 13,400.00 | 13,354.58 | 2,142,337 |
| 2025-10-21 | 13,150.00 | 15,140.00 | 13,100.00 | 13,470.00 | 13,424.34 | 13,687,070 |
| 2025-10-20 | 13,530.00 | 13,540.00 | 12,660.00 | 13,030.00 | 12,985.83 | 3,179,490 |
| 2025-10-17 | 12,450.00 | 13,490.00 | 12,250.00 | 13,130.00 | 13,085.49 | 5,465,321 |
| 2025-10-16 | 12,730.00 | 12,850.00 | 12,390.00 | 12,420.00 | 12,377.90 | 978,167 |
| 2025-10-15 | 12,400.00 | 12,760.00 | 12,400.00 | 12,700.00 | 12,656.95 | 908,741 |
| 2025-10-14 | 12,480.00 | 12,920.00 | 12,110.00 | 12,340.00 | 12,298.17 | 1,805,972 |
| 2025-10-13 | 12,250.00 | 12,530.00 | 12,170.00 | 12,470.00 | 12,427.73 | 707,810 |
| 2025-10-10 | 12,430.00 | 12,610.00 | 12,210.00 | 12,610.00 | 12,567.25 | 1,133,534 |
| 2025-10-02 | 12,150.00 | 12,730.00 | 11,750.00 | 12,250.00 | 12,208.47 | 2,262,826 |
| 2025-10-01 | 11,900.00 | 12,140.00 | 11,890.00 | 11,930.00 | 11,889.56 | 507,033 |
| 2025-09-30 | 11,960.00 | 12,150.00 | 11,650.00 | 11,880.00 | 11,839.73 | 816,702 |
| 2025-09-29 | 11,950.00 | 12,100.00 | 11,850.00 | 11,960.00 | 11,919.46 | 433,637 |
| 2025-09-26 | 12,290.00 | 12,290.00 | 11,830.00 | 11,950.00 | 11,909.49 | 939,288 |
| 2025-09-25 | 12,170.00 | 12,520.00 | 12,110.00 | 12,310.00 | 12,268.27 | 819,938 |
| 2025-09-24 | 12,650.00 | 12,650.00 | 12,110.00 | 12,180.00 | 12,138.71 | 1,217,278 |
| 2025-09-23 | 12,590.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,607.12 | 1,925,539 |
| 2025-09-22 | 12,460.00 | 12,760.00 | 12,220.00 | 12,580.00 | 12,537.36 | 1,377,325 |
| 2025-09-19 | 12,530.00 | 12,850.00 | 12,320.00 | 12,450.00 | 12,407.80 | 1,511,935 |
| 2025-09-18 | 12,610.00 | 12,870.00 | 12,380.00 | 12,510.00 | 12,467.59 | 1,959,100 |
| 2025-09-17 | 13,010.00 | 13,120.00 | 12,530.00 | 12,600.00 | 12,557.29 | 2,224,369 |
| 2025-09-16 | 14,380.00 | 14,390.00 | 12,740.00 | 13,000.00 | 12,955.93 | 8,040,020 |
| 2025-09-15 | 11,810.00 | 14,720.00 | 11,810.00 | 14,380.00 | 14,331.25 | 20,083,359 |
| 2025-09-12 | 11,940.00 | 11,990.00 | 11,710.00 | 11,750.00 | 11,710.17 | 803,802 |
| 2025-09-11 | 12,150.00 | 12,160.00 | 11,760.00 | 11,840.00 | 11,799.86 | 1,285,159 |
| 2025-09-10 | 11,450.00 | 12,200.00 | 11,450.00 | 12,030.00 | 11,989.22 | 2,485,217 |
| 2025-09-09 | 11,410.00 | 11,500.00 | 11,180.00 | 11,440.00 | 11,401.22 | 734,636 |
| 2025-09-08 | 11,410.00 | 11,720.00 | 11,220.00 | 11,380.00 | 11,341.42 | 1,453,647 |
| 2025-09-05 | 10,750.00 | 11,490.00 | 10,750.00 | 11,350.00 | 11,311.53 | 2,567,240 |
| 2025-09-04 | 10,600.00 | 10,790.00 | 10,550.00 | 10,700.00 | 10,663.73 | 575,460 |
| 2025-09-03 | 10,540.00 | 10,600.00 | 10,400.00 | 10,540.00 | 10,504.27 | 538,501 |
| 2025-09-02 | 10,510.00 | 10,700.00 | 10,380.00 | 10,550.00 | 10,514.24 | 534,244 |
| 2025-09-01 | 11,070.00 | 11,070.00 | 10,400.00 | 10,460.00 | 10,424.54 | 1,049,306 |
| 2025-08-29 | 10,780.00 | 11,650.00 | 10,770.00 | 11,140.00 | 11,102.24 | 2,041,802 |
| 2025-08-28 | 10,660.00 | 11,070.00 | 10,560.00 | 10,890.00 | 10,853.08 | 737,142 |
| 2025-08-27 | 11,020.00 | 11,020.00 | 10,560.00 | 10,700.00 | 10,663.73 | 909,143 |
| 2025-08-26 | 10,840.00 | 11,920.00 | 10,580.00 | 11,020.00 | 10,982.64 | 2,888,576 |
| 2025-08-25 | 10,990.00 | 11,200.00 | 10,810.00 | 10,840.00 | 10,803.25 | 625,898 |
| 2025-08-22 | 10,780.00 | 11,060.00 | 10,690.00 | 10,840.00 | 10,803.25 | 490,360 |
| 2025-08-21 | 10,780.00 | 11,200.00 | 10,650.00 | 10,780.00 | 10,743.46 | 708,736 |
| 2025-08-20 | 10,950.00 | 11,080.00 | 10,410.00 | 10,770.00 | 10,733.49 | 1,312,656 |
| 2025-08-19 | 11,710.00 | 11,720.00 | 11,250.00 | 11,280.00 | 11,241.76 | 752,387 |
| 2025-08-18 | 11,700.00 | 11,800.00 | 11,590.00 | 11,710.00 | 11,670.31 | 408,613 |
| 2025-08-14 | 11,840.00 | 11,910.00 | 11,520.00 | 11,670.00 | 11,630.44 | 651,955 |
| 2025-08-13 | 12,490.00 | 12,560.00 | 11,470.00 | 11,820.00 | 11,779.93 | 2,161,860 |
| 2025-08-12 | 12,710.00 | 12,810.00 | 12,200.00 | 12,220.00 | 12,178.58 | 747,081 |
| 2025-08-11 | 13,180.00 | 13,200.00 | 12,770.00 | 12,870.00 | 12,826.37 | 505,012 |
| 2025-08-08 | 13,400.00 | 13,400.00 | 13,090.00 | 13,170.00 | 13,125.36 | 462,318 |
| 2025-08-07 | 13,350.00 | 13,370.00 | 13,040.00 | 13,230.00 | 13,185.15 | 341,110 |
| 2025-08-06 | 13,240.00 | 13,360.00 | 13,020.00 | 13,180.00 | 13,135.32 | 514,187 |
| 2025-08-05 | 12,800.00 | 13,750.00 | 12,710.00 | 13,430.00 | 13,384.47 | 2,432,197 |
| 2025-08-04 | 12,100.00 | 12,330.00 | 11,860.00 | 12,320.00 | 12,278.24 | 374,381 |
| 2025-08-01 | 12,630.00 | 12,630.00 | 12,000.00 | 12,110.00 | 12,068.95 | 705,863 |
| 2025-07-31 | 12,170.00 | 13,070.00 | 12,090.00 | 12,860.00 | 12,816.41 | 1,030,790 |
| 2025-07-30 | 12,190.00 | 12,430.00 | 12,060.00 | 12,100.00 | 12,058.98 | 328,304 |
| 2025-07-29 | 12,120.00 | 12,350.00 | 11,900.00 | 12,270.00 | 12,228.41 | 395,946 |
| 2025-07-28 | 12,700.00 | 12,780.00 | 12,090.00 | 12,150.00 | 12,108.81 | 468,017 |
| 2025-07-25 | 12,680.00 | 12,750.00 | 12,330.00 | 12,480.00 | 12,437.69 | 379,816 |
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.