Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,050.00 | 13,220.00 | 12,660.00 | 12,680.00 | 12,637.02 | 612,574 |
| 2025-07-23 | 12,860.00 | 12,860.00 | 12,530.00 | 12,770.00 | 12,726.71 | 412,792 |
| 2025-07-22 | 12,960.00 | 13,170.00 | 12,600.00 | 12,860.00 | 12,816.41 | 557,789 |
| 2025-07-21 | 13,250.00 | 13,270.00 | 12,860.00 | 12,940.00 | 12,896.14 | 566,498 |
| 2025-07-18 | 13,540.00 | 13,620.00 | 13,120.00 | 13,270.00 | 13,225.02 | 561,689 |
| 2025-07-17 | 13,440.00 | 13,510.00 | 13,010.00 | 13,500.00 | 13,454.24 | 736,166 |
| 2025-07-16 | 13,570.00 | 13,680.00 | 13,220.00 | 13,410.00 | 13,364.54 | 783,722 |
| 2025-07-15 | 13,590.00 | 13,590.00 | 13,040.00 | 13,420.00 | 13,374.51 | 1,327,241 |
| 2025-07-14 | 12,180.00 | 13,630.00 | 12,180.00 | 13,020.00 | 12,975.86 | 2,669,888 |
| 2025-07-11 | 12,840.00 | 13,100.00 | 12,010.00 | 12,140.00 | 12,098.85 | 1,694,147 |
| 2025-07-10 | 12,700.00 | 13,130.00 | 12,380.00 | 12,920.00 | 12,876.20 | 2,106,131 |
| 2025-07-09 | 12,400.00 | 12,460.00 | 12,010.00 | 12,320.00 | 12,278.24 | 864,955 |
| 2025-07-08 | 10,830.00 | 12,200.00 | 10,780.00 | 12,030.00 | 11,989.22 | 1,897,739 |
| 2025-07-07 | 11,050.00 | 11,300.00 | 10,700.00 | 10,980.00 | 10,942.78 | 943,147 |
| 2025-07-04 | 11,590.00 | 11,830.00 | 11,020.00 | 11,050.00 | 11,012.54 | 1,593,065 |
| 2025-07-03 | 13,960.00 | 14,100.00 | 11,270.00 | 11,580.00 | 11,540.75 | 5,796,403 |
| 2025-07-02 | 13,270.00 | 13,300.00 | 12,080.00 | 12,230.00 | 12,188.54 | 1,812,219 |
| 2025-07-01 | 13,350.00 | 13,680.00 | 13,050.00 | 13,190.00 | 13,145.29 | 1,133,254 |
| 2025-06-30 | 13,500.00 | 13,660.00 | 13,240.00 | 13,280.00 | 13,234.98 | 863,353 |
| 2025-06-27 | 13,680.00 | 14,200.00 | 12,980.00 | 13,390.00 | 13,344.61 | 2,717,033 |
| 2025-06-26 | 12,600.00 | 14,030.00 | 12,460.00 | 13,950.00 | 13,902.71 | 8,045,059 |
| 2025-06-25 | 11,210.00 | 13,450.00 | 11,130.00 | 12,850.00 | 12,806.44 | 7,430,137 |
| 2025-06-24 | 11,040.00 | 11,170.00 | 10,650.00 | 10,770.00 | 10,733.49 | 811,740 |
| 2025-06-23 | 10,600.00 | 10,950.00 | 10,360.00 | 10,830.00 | 10,793.29 | 712,655 |
| 2025-06-20 | 11,200.00 | 11,200.00 | 10,780.00 | 10,820.00 | 10,783.32 | 489,419 |
| 2025-06-19 | 11,000.00 | 11,360.00 | 10,630.00 | 11,140.00 | 11,102.24 | 686,594 |
| 2025-06-18 | 11,000.00 | 11,130.00 | 10,810.00 | 10,850.00 | 10,813.22 | 364,863 |
| 2025-06-17 | 11,450.00 | 11,450.00 | 10,900.00 | 11,110.00 | 11,072.34 | 440,107 |
| 2025-06-16 | 11,170.00 | 11,460.00 | 10,650.00 | 11,330.00 | 11,291.59 | 463,592 |
| 2025-06-13 | 11,520.00 | 11,530.00 | 10,790.00 | 11,120.00 | 11,082.31 | 973,765 |
| 2025-06-12 | 11,570.00 | 11,590.00 | 11,350.00 | 11,520.00 | 11,480.95 | 353,709 |
| 2025-06-11 | 11,250.00 | 11,710.00 | 11,220.00 | 11,620.00 | 11,580.61 | 462,891 |
| 2025-06-10 | 12,090.00 | 12,100.00 | 11,200.00 | 11,250.00 | 11,211.86 | 1,019,124 |
| 2025-06-09 | 12,060.00 | 12,130.00 | 11,800.00 | 12,040.00 | 11,999.19 | 454,403 |
| 2025-06-05 | 11,960.00 | 12,070.00 | 11,780.00 | 11,940.00 | 11,899.53 | 342,252 |
| 2025-06-04 | 12,040.00 | 12,290.00 | 11,900.00 | 11,960.00 | 11,919.46 | 407,647 |
| 2025-06-02 | 11,800.00 | 12,110.00 | 11,590.00 | 11,830.00 | 11,789.90 | 513,939 |
| 2025-05-30 | 12,060.00 | 12,270.00 | 11,710.00 | 11,740.00 | 11,700.20 | 600,038 |
| 2025-05-29 | 12,470.00 | 12,790.00 | 12,040.00 | 12,150.00 | 12,108.81 | 736,164 |
| 2025-05-28 | 12,600.00 | 13,400.00 | 12,140.00 | 12,250.00 | 12,208.47 | 1,895,908 |
| 2025-05-27 | 12,150.00 | 12,340.00 | 12,020.00 | 12,230.00 | 12,188.54 | 578,769 |
| 2025-05-26 | 12,490.00 | 12,560.00 | 11,950.00 | 12,220.00 | 12,178.58 | 1,060,302 |
| 2025-05-23 | 11,200.00 | 12,300.00 | 10,960.00 | 11,990.00 | 11,949.36 | 2,906,758 |
| 2025-05-22 | 11,240.00 | 11,560.00 | 10,930.00 | 10,930.00 | 10,892.95 | 605,657 |
| 2025-05-21 | 11,000.00 | 11,470.00 | 10,880.00 | 11,370.00 | 11,331.46 | 609,121 |
| 2025-05-20 | 10,920.00 | 11,070.00 | 10,760.00 | 10,790.00 | 10,753.42 | 263,292 |
| 2025-05-19 | 10,990.00 | 10,990.00 | 10,680.00 | 10,800.00 | 10,763.39 | 355,778 |
| 2025-05-16 | 11,310.00 | 11,420.00 | 11,100.00 | 11,200.00 | 11,162.03 | 430,736 |
| 2025-05-15 | 11,630.00 | 11,630.00 | 11,300.00 | 11,360.00 | 11,321.49 | 757,890 |
| 2025-05-14 | 11,670.00 | 11,780.00 | 11,480.00 | 11,640.00 | 11,600.54 | 845,866 |
| 2025-05-13 | 11,240.00 | 12,030.00 | 11,160.00 | 11,420.00 | 11,381.29 | 2,330,558 |
| 2025-05-12 | 11,000.00 | 11,300.00 | 10,800.00 | 10,970.00 | 10,932.81 | 856,007 |
| 2025-05-09 | 10,800.00 | 11,000.00 | 10,520.00 | 10,830.00 | 10,793.29 | 773,022 |
| 2025-05-08 | 11,270.00 | 11,780.00 | 10,570.00 | 10,610.00 | 10,574.03 | 2,047,572 |
| 2025-05-07 | 11,750.00 | 11,800.00 | 11,060.00 | 11,120.00 | 11,082.31 | 891,896 |
| 2025-05-02 | 10,850.00 | 11,730.00 | 10,830.00 | 11,600.00 | 11,560.68 | 2,959,746 |
| 2025-04-30 | 10,480.00 | 10,900.00 | 10,270.00 | 10,550.00 | 10,514.24 | 953,973 |
| 2025-04-29 | 9,950.00 | 10,530.00 | 9,950.00 | 10,370.00 | 10,334.85 | 667,385 |
| 2025-04-28 | 10,100.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,916.27 | 372,301 |
| 2025-04-25 | 10,060.00 | 10,320.00 | 9,800.00 | 10,080.00 | 10,045.83 | 616,185 |
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.