Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,270.00 | 10,270.00 | 9,980.00 | 10,050.00 | 10,015.93 | 549,344 |
| 2025-04-23 | 10,360.00 | 10,940.00 | 10,090.00 | 10,180.00 | 10,145.49 | 1,213,706 |
| 2025-04-22 | 9,900.00 | 10,190.00 | 9,870.00 | 9,960.00 | 9,926.24 | 752,387 |
| 2025-04-21 | 9,800.00 | 10,280.00 | 9,760.00 | 10,070.00 | 10,035.86 | 767,717 |
| 2025-04-18 | 9,530.00 | 9,950.00 | 9,360.00 | 9,710.00 | 9,677.08 | 702,245 |
| 2025-04-17 | 8,950.00 | 9,470.00 | 8,950.00 | 9,440.00 | 9,408.00 | 517,733 |
| 2025-04-16 | 9,000.00 | 9,260.00 | 8,860.00 | 9,090.00 | 9,059.19 | 686,125 |
| 2025-04-15 | 9,400.00 | 9,400.00 | 9,020.00 | 9,180.00 | 9,148.88 | 551,994 |
| 2025-04-14 | 9,650.00 | 9,700.00 | 9,250.00 | 9,390.00 | 9,358.17 | 435,817 |
| 2025-04-11 | 9,000.00 | 9,410.00 | 8,940.00 | 9,410.00 | 9,378.10 | 443,637 |
| 2025-04-10 | 9,200.00 | 9,330.00 | 9,060.00 | 9,180.00 | 9,148.88 | 752,932 |
| 2025-04-09 | 8,350.00 | 8,650.00 | 8,150.00 | 8,440.00 | 8,411.39 | 602,011 |
| 2025-04-08 | 8,920.00 | 8,980.00 | 8,420.00 | 8,610.00 | 8,580.81 | 734,703 |
| 2025-04-07 | 8,800.00 | 8,950.00 | 8,210.00 | 8,550.00 | 8,521.02 | 1,706,649 |
| 2025-04-04 | 10,000.00 | 10,230.00 | 9,090.00 | 9,360.00 | 9,328.27 | 1,831,044 |
| 2025-04-03 | 9,910.00 | 10,300.00 | 9,900.00 | 10,110.00 | 10,075.73 | 290,299 |
| 2025-04-02 | 10,550.00 | 10,690.00 | 10,120.00 | 10,230.00 | 10,195.32 | 463,527 |
| 2025-04-01 | 10,200.00 | 10,480.00 | 10,200.00 | 10,410.00 | 10,374.71 | 536,313 |
| 2025-03-31 | 9,910.00 | 10,300.00 | 9,900.00 | 10,140.00 | 10,105.63 | 735,707 |
| 2025-03-28 | 10,460.00 | 10,700.00 | 10,130.00 | 10,210.00 | 10,175.39 | 871,060 |
| 2025-03-27 | 11,170.00 | 11,200.00 | 10,300.00 | 10,460.00 | 10,424.54 | 1,817,978 |
| 2025-03-26 | 11,140.00 | 11,520.00 | 10,720.00 | 11,400.00 | 11,361.36 | 1,175,296 |
| 2025-03-25 | 11,700.00 | 11,790.00 | 10,760.00 | 11,080.00 | 11,042.44 | 1,851,935 |
| 2025-03-24 | 11,470.00 | 12,250.00 | 11,470.00 | 11,570.00 | 11,530.78 | 3,252,270 |
| 2025-03-21 | 11,490.00 | 11,720.00 | 11,320.00 | 11,430.00 | 11,391.25 | 650,830 |
| 2025-03-20 | 11,670.00 | 11,920.00 | 11,510.00 | 11,620.00 | 11,580.61 | 844,950 |
| 2025-03-19 | 12,230.00 | 12,420.00 | 11,290.00 | 11,440.00 | 11,401.22 | 1,985,010 |
| 2025-03-18 | 12,290.00 | 12,440.00 | 11,800.00 | 12,340.00 | 12,298.17 | 1,546,311 |
| 2025-03-17 | 12,360.00 | 12,530.00 | 12,110.00 | 12,290.00 | 12,248.34 | 967,960 |
| 2025-03-14 | 12,700.00 | 12,700.00 | 11,470.00 | 12,360.00 | 12,318.10 | 2,093,136 |
| 2025-03-13 | 12,300.00 | 12,920.00 | 12,180.00 | 12,640.00 | 12,597.15 | 2,727,424 |
| 2025-03-12 | 11,420.00 | 12,400.00 | 11,340.00 | 12,250.00 | 12,208.47 | 6,148,489 |
| 2025-03-11 | 9,880.00 | 11,640.00 | 9,770.00 | 11,270.00 | 11,231.80 | 5,241,549 |
| 2025-03-10 | 10,220.00 | 10,470.00 | 9,950.00 | 10,270.00 | 10,235.19 | 605,556 |
| 2025-03-07 | 10,070.00 | 10,640.00 | 9,920.00 | 10,150.00 | 10,115.59 | 828,822 |
| 2025-03-06 | 10,880.00 | 10,890.00 | 10,140.00 | 10,200.00 | 10,165.42 | 702,377 |
| 2025-03-05 | 10,120.00 | 10,940.00 | 10,120.00 | 10,700.00 | 10,663.73 | 1,486,178 |
| 2025-03-04 | 9,980.00 | 10,260.00 | 9,580.00 | 10,050.00 | 10,015.93 | 962,403 |
| 2025-02-28 | 10,090.00 | 10,320.00 | 9,610.00 | 10,100.00 | 10,065.76 | 1,215,167 |
| 2025-02-27 | 11,230.00 | 11,650.00 | 10,400.00 | 10,490.00 | 10,454.44 | 1,236,271 |
| 2025-02-26 | 10,840.00 | 11,250.00 | 10,540.00 | 11,130.00 | 11,092.27 | 1,455,083 |
| 2025-02-25 | 10,500.00 | 10,800.00 | 10,270.00 | 10,680.00 | 10,643.80 | 879,135 |
| 2025-02-24 | 11,300.00 | 11,430.00 | 10,590.00 | 10,620.00 | 10,584.00 | 1,414,545 |
| 2025-02-21 | 10,930.00 | 11,750.00 | 10,880.00 | 11,300.00 | 11,261.69 | 2,665,227 |
| 2025-02-20 | 11,090.00 | 11,170.00 | 10,580.00 | 10,830.00 | 10,793.29 | 884,037 |
| 2025-02-19 | 11,450.00 | 11,580.00 | 10,990.00 | 11,090.00 | 11,052.41 | 1,021,769 |
| 2025-02-18 | 10,850.00 | 11,610.00 | 10,320.00 | 11,480.00 | 11,441.08 | 2,993,913 |
| 2025-02-17 | 11,000.00 | 11,020.00 | 10,340.00 | 10,670.00 | 10,633.83 | 1,612,133 |
| 2025-02-14 | 10,990.00 | 11,800.00 | 10,640.00 | 11,000.00 | 10,962.71 | 4,210,099 |
| 2025-02-13 | 9,380.00 | 11,140.00 | 9,110.00 | 10,820.00 | 10,783.32 | 5,972,051 |
| 2025-02-12 | 9,590.00 | 9,620.00 | 9,140.00 | 9,370.00 | 9,338.24 | 707,323 |
| 2025-02-11 | 9,690.00 | 9,890.00 | 9,390.00 | 9,550.00 | 9,517.63 | 1,323,491 |
| 2025-02-10 | 8,830.00 | 10,350.00 | 8,760.00 | 9,690.00 | 9,657.15 | 6,201,282 |
| 2025-02-07 | 8,780.00 | 9,200.00 | 8,750.00 | 8,890.00 | 8,859.86 | 539,377 |
| 2025-02-06 | 8,780.00 | 8,790.00 | 8,420.00 | 8,790.00 | 8,760.20 | 474,201 |
| 2025-02-05 | 8,190.00 | 8,790.00 | 7,960.00 | 8,500.00 | 8,471.19 | 971,614 |
| 2025-02-04 | 7,410.00 | 8,100.00 | 7,400.00 | 7,940.00 | 7,913.08 | 835,491 |
| 2025-02-03 | 7,780.00 | 7,890.00 | 7,150.00 | 7,340.00 | 7,315.12 | 1,653,938 |
| 2025-01-31 | 8,970.00 | 8,970.00 | 7,520.00 | 7,980.00 | 7,952.95 | 2,371,460 |
| 2025-01-24 | 9,080.00 | 9,200.00 | 8,960.00 | 9,170.00 | 9,138.92 | 398,441 |
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.