Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,970.00 | 9,230.00 | 8,870.00 | 9,080.00 | 9,049.22 | 587,391 |
| 2025-01-22 | 8,780.00 | 9,250.00 | 8,780.00 | 9,030.00 | 8,999.39 | 814,846 |
| 2025-01-21 | 8,480.00 | 8,880.00 | 8,430.00 | 8,700.00 | 8,670.51 | 564,569 |
| 2025-01-20 | 8,350.00 | 8,650.00 | 8,210.00 | 8,500.00 | 8,471.19 | 479,838 |
| 2025-01-17 | 8,590.00 | 8,590.00 | 8,120.00 | 8,440.00 | 8,411.39 | 548,970 |
| 2025-01-16 | 8,440.00 | 8,880.00 | 8,290.00 | 8,510.00 | 8,481.15 | 750,059 |
| 2025-01-15 | 8,390.00 | 8,840.00 | 8,080.00 | 8,340.00 | 8,311.73 | 815,762 |
| 2025-01-14 | 8,960.00 | 9,090.00 | 8,290.00 | 8,490.00 | 8,461.22 | 1,195,405 |
| 2025-01-13 | 8,940.00 | 9,680.00 | 8,740.00 | 8,950.00 | 8,919.66 | 1,271,578 |
| 2025-01-10 | 9,530.00 | 9,530.00 | 8,850.00 | 8,940.00 | 8,909.69 | 941,542 |
| 2025-01-09 | 8,580.00 | 9,540.00 | 8,400.00 | 9,450.00 | 9,417.97 | 3,090,515 |
| 2025-01-08 | 8,960.00 | 9,070.00 | 8,110.00 | 8,550.00 | 8,521.02 | 1,619,160 |
| 2025-01-07 | 8,870.00 | 9,100.00 | 8,630.00 | 9,030.00 | 8,999.39 | 946,088 |
| 2025-01-06 | 8,530.00 | 8,990.00 | 8,420.00 | 8,790.00 | 8,760.20 | 1,045,483 |
| 2025-01-03 | 8,250.00 | 8,740.00 | 8,030.00 | 8,510.00 | 8,481.15 | 1,184,663 |
| 2025-01-02 | 8,350.00 | 8,840.00 | 8,080.00 | 8,170.00 | 8,142.31 | 934,994 |
| 2024-12-30 | 8,120.00 | 8,450.00 | 8,080.00 | 8,280.00 | 8,251.93 | 491,764 |
| 2024-12-27 | 7,880.00 | 8,370.00 | 7,880.00 | 8,280.00 | 8,251.93 | 790,681 |
| 2024-12-26 | 8,200.00 | 8,240.00 | 7,980.00 | 8,000.00 | 7,952.95 | 814,071 |
| 2024-12-24 | 8,100.00 | 8,270.00 | 7,800.00 | 8,190.00 | 8,141.83 | 865,639 |
| 2024-12-23 | 8,250.00 | 8,410.00 | 7,800.00 | 8,150.00 | 8,102.07 | 1,468,565 |
| 2024-12-20 | 8,020.00 | 8,550.00 | 7,850.00 | 8,250.00 | 8,201.48 | 2,834,966 |
| 2024-12-19 | 7,660.00 | 8,100.00 | 7,650.00 | 7,980.00 | 7,933.07 | 1,522,885 |
| 2024-12-18 | 7,670.00 | 8,070.00 | 7,550.00 | 7,950.00 | 7,903.24 | 1,600,712 |
| 2024-12-17 | 7,690.00 | 7,780.00 | 7,390.00 | 7,700.00 | 7,654.71 | 1,363,202 |
| 2024-12-16 | 7,220.00 | 7,660.00 | 7,090.00 | 7,540.00 | 7,495.65 | 2,052,019 |
| 2024-12-13 | 7,120.00 | 7,470.00 | 7,040.00 | 7,210.00 | 7,167.60 | 2,934,244 |
| 2024-12-12 | 6,600.00 | 7,180.00 | 6,480.00 | 7,130.00 | 7,088.07 | 7,947,187 |
| 2024-12-11 | 6,250.00 | 6,870.00 | 6,180.00 | 6,560.00 | 6,521.42 | 5,887,085 |
| 2024-12-10 | 5,340.00 | 6,090.00 | 5,340.00 | 6,010.00 | 5,974.65 | 4,399,010 |
| 2024-12-09 | 5,110.00 | 5,520.00 | 5,110.00 | 5,310.00 | 5,278.77 | 2,973,731 |
| 2024-12-06 | 4,550.00 | 5,250.00 | 4,520.00 | 5,170.00 | 5,139.59 | 6,018,201 |
| 2024-12-05 | 4,520.00 | 4,615.00 | 4,420.00 | 4,590.00 | 4,563.00 | 312,601 |
| 2024-12-04 | 4,580.00 | 4,695.00 | 4,465.00 | 4,510.00 | 4,483.48 | 421,376 |
| 2024-12-03 | 4,565.00 | 4,740.00 | 4,565.00 | 4,725.00 | 4,697.21 | 217,867 |
| 2024-12-02 | 4,740.00 | 4,800.00 | 4,580.00 | 4,600.00 | 4,572.95 | 349,954 |
| 2024-11-29 | 4,850.00 | 4,950.00 | 4,715.00 | 4,735.00 | 4,707.15 | 385,056 |
| 2024-11-28 | 4,850.00 | 4,950.00 | 4,850.00 | 4,860.00 | 4,831.42 | 174,863 |
| 2024-11-27 | 4,890.00 | 4,940.00 | 4,820.00 | 4,850.00 | 4,821.48 | 241,436 |
| 2024-11-26 | 4,950.00 | 5,010.00 | 4,880.00 | 4,905.00 | 4,876.15 | 209,707 |
| 2024-11-25 | 4,795.00 | 5,270.00 | 4,795.00 | 4,950.00 | 4,920.89 | 2,092,156 |
| 2024-11-22 | 4,885.00 | 4,950.00 | 4,760.00 | 4,790.00 | 4,761.83 | 213,520 |
| 2024-11-21 | 4,965.00 | 5,040.00 | 4,840.00 | 4,905.00 | 4,876.15 | 244,528 |
| 2024-11-20 | 4,840.00 | 5,060.00 | 4,825.00 | 5,000.00 | 4,970.59 | 281,398 |
| 2024-11-19 | 4,760.00 | 4,870.00 | 4,760.00 | 4,840.00 | 4,811.53 | 147,003 |
| 2024-11-18 | 4,900.00 | 4,930.00 | 4,715.00 | 4,770.00 | 4,741.95 | 325,525 |
| 2024-11-15 | 4,650.00 | 4,735.00 | 4,555.00 | 4,715.00 | 4,687.27 | 260,782 |
| 2024-11-14 | 4,580.00 | 4,795.00 | 4,580.00 | 4,670.00 | 4,642.53 | 311,439 |
| 2024-11-13 | 4,725.00 | 4,840.00 | 4,595.00 | 4,595.00 | 4,567.98 | 476,421 |
| 2024-11-12 | 5,080.00 | 5,090.00 | 4,760.00 | 4,790.00 | 4,761.83 | 495,054 |
| 2024-11-11 | 5,270.00 | 5,280.00 | 5,020.00 | 5,090.00 | 5,060.06 | 221,236 |
| 2024-11-08 | 5,190.00 | 5,250.00 | 5,170.00 | 5,210.00 | 5,179.36 | 173,547 |
| 2024-11-07 | 5,280.00 | 5,320.00 | 5,020.00 | 5,140.00 | 5,109.77 | 203,694 |
| 2024-11-06 | 5,290.00 | 5,330.00 | 5,120.00 | 5,280.00 | 5,248.95 | 305,830 |
| 2024-11-05 | 5,240.00 | 5,310.00 | 5,200.00 | 5,240.00 | 5,209.18 | 256,214 |
| 2024-11-04 | 5,000.00 | 5,250.00 | 4,960.00 | 5,250.00 | 5,219.12 | 421,961 |
| 2024-11-01 | 5,020.00 | 5,060.00 | 4,965.00 | 4,980.00 | 4,950.71 | 237,968 |
| 2024-10-31 | 4,985.00 | 5,090.00 | 4,945.00 | 5,070.00 | 5,040.18 | 195,488 |
| 2024-10-30 | 4,970.00 | 5,090.00 | 4,970.00 | 5,010.00 | 4,980.53 | 188,507 |
| 2024-10-29 | 4,975.00 | 5,030.00 | 4,935.00 | 4,985.00 | 4,955.68 | 195,788 |
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.