Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,900.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,950.71 | 208,533 |
| 2024-10-25 | 5,000.00 | 5,040.00 | 4,875.00 | 4,905.00 | 4,876.15 | 414,438 |
| 2024-10-24 | 5,050.00 | 5,090.00 | 4,970.00 | 4,995.00 | 4,965.62 | 271,529 |
| 2024-10-23 | 5,000.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,070.01 | 332,454 |
| 2024-10-22 | 5,240.00 | 5,260.00 | 5,000.00 | 5,000.00 | 4,970.59 | 562,112 |
| 2024-10-21 | 5,310.00 | 5,370.00 | 5,230.00 | 5,250.00 | 5,219.12 | 314,843 |
| 2024-10-18 | 5,420.00 | 5,640.00 | 5,220.00 | 5,320.00 | 5,288.71 | 1,373,488 |
| 2024-10-17 | 5,350.00 | 5,470.00 | 5,270.00 | 5,360.00 | 5,328.48 | 712,966 |
| 2024-10-16 | 5,130.00 | 5,380.00 | 5,120.00 | 5,280.00 | 5,248.95 | 609,065 |
| 2024-10-15 | 5,160.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,149.53 | 229,741 |
| 2024-10-14 | 5,140.00 | 5,240.00 | 5,090.00 | 5,120.00 | 5,089.89 | 330,184 |
| 2024-10-11 | 5,170.00 | 5,250.00 | 5,150.00 | 5,160.00 | 5,129.65 | 261,342 |
| 2024-10-10 | 5,280.00 | 5,350.00 | 5,180.00 | 5,200.00 | 5,169.42 | 344,564 |
| 2024-10-08 | 5,250.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,248.95 | 377,231 |
| 2024-10-07 | 5,220.00 | 5,700.00 | 5,160.00 | 5,300.00 | 5,268.83 | 1,676,110 |
| 2024-10-04 | 5,110.00 | 5,250.00 | 5,110.00 | 5,200.00 | 5,169.42 | 209,473 |
| 2024-10-02 | 5,310.00 | 5,370.00 | 5,160.00 | 5,160.00 | 5,129.65 | 439,762 |
| 2024-09-30 | 5,480.00 | 5,540.00 | 5,290.00 | 5,410.00 | 5,378.18 | 437,954 |
| 2024-09-27 | 5,490.00 | 5,540.00 | 5,430.00 | 5,510.00 | 5,477.59 | 380,581 |
| 2024-09-26 | 5,420.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,457.71 | 336,899 |
| 2024-09-25 | 5,460.00 | 5,510.00 | 5,400.00 | 5,400.00 | 5,368.24 | 396,019 |
| 2024-09-24 | 5,410.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,427.89 | 327,962 |
| 2024-09-23 | 5,510.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,398.06 | 342,879 |
| 2024-09-20 | 5,420.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,487.53 | 660,645 |
| 2024-09-19 | 5,310.00 | 5,500.00 | 5,290.00 | 5,430.00 | 5,398.06 | 1,030,310 |
| 2024-09-13 | 5,310.00 | 5,380.00 | 5,260.00 | 5,300.00 | 5,268.83 | 483,477 |
| 2024-09-12 | 5,230.00 | 5,750.00 | 5,230.00 | 5,280.00 | 5,248.95 | 2,551,895 |
| 2024-09-11 | 5,230.00 | 5,530.00 | 5,200.00 | 5,250.00 | 5,219.12 | 947,337 |
| 2024-09-10 | 5,170.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,169.42 | 406,373 |
| 2024-09-09 | 4,950.00 | 5,200.00 | 4,950.00 | 5,170.00 | 5,139.59 | 622,740 |
| 2024-09-06 | 5,200.00 | 5,300.00 | 5,030.00 | 5,070.00 | 5,040.18 | 675,036 |
| 2024-09-05 | 5,420.00 | 5,480.00 | 5,160.00 | 5,240.00 | 5,209.18 | 928,621 |
| 2024-09-04 | 5,460.00 | 5,520.00 | 5,380.00 | 5,410.00 | 5,378.18 | 1,061,449 |
| 2024-09-03 | 5,680.00 | 5,800.00 | 5,640.00 | 5,660.00 | 5,626.71 | 687,641 |
| 2024-09-02 | 5,810.00 | 5,880.00 | 5,630.00 | 5,700.00 | 5,666.48 | 940,590 |
| 2024-08-30 | 5,830.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,815.59 | 848,140 |
| 2024-08-29 | 5,790.00 | 5,910.00 | 5,670.00 | 5,840.00 | 5,805.65 | 1,403,906 |
| 2024-08-28 | 6,060.00 | 6,250.00 | 5,820.00 | 5,850.00 | 5,815.59 | 3,088,577 |
| 2024-08-27 | 6,180.00 | 6,360.00 | 6,000.00 | 6,000.00 | 5,964.71 | 2,546,552 |
| 2024-08-26 | 6,500.00 | 6,590.00 | 6,220.00 | 6,320.00 | 6,282.83 | 2,846,063 |
| 2024-08-23 | 6,820.00 | 6,980.00 | 6,580.00 | 6,730.00 | 6,690.42 | 3,720,577 |
| 2024-08-22 | 7,250.00 | 7,440.00 | 6,790.00 | 7,040.00 | 6,998.60 | 7,977,931 |
| 2024-08-21 | 8,110.00 | 8,110.00 | 7,190.00 | 7,300.00 | 7,257.07 | 7,553,084 |
| 2024-08-20 | 8,400.00 | 8,590.00 | 7,950.00 | 8,200.00 | 8,151.77 | 10,318,380 |
| 2024-08-19 | 7,650.00 | 8,870.00 | 7,630.00 | 8,490.00 | 8,440.07 | 39,628,152 |
| 2024-08-16 | 5,590.00 | 7,040.00 | 5,510.00 | 7,040.00 | 6,998.60 | 21,113,279 |
| 2024-08-14 | 5,500.00 | 5,600.00 | 5,300.00 | 5,420.00 | 5,388.12 | 482,659 |
| 2024-08-13 | 5,580.00 | 5,580.00 | 5,310.00 | 5,320.00 | 5,288.71 | 345,715 |
| 2024-08-12 | 5,510.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,547.18 | 532,216 |
| 2024-08-09 | 5,370.00 | 5,470.00 | 5,280.00 | 5,400.00 | 5,368.24 | 363,160 |
| 2024-08-08 | 5,020.00 | 5,600.00 | 5,010.00 | 5,340.00 | 5,308.59 | 1,441,066 |
| 2024-08-07 | 4,675.00 | 5,170.00 | 4,655.00 | 5,000.00 | 4,970.59 | 538,597 |
| 2024-08-06 | 4,300.00 | 4,860.00 | 4,300.00 | 4,755.00 | 4,727.03 | 703,543 |
| 2024-08-05 | 5,150.00 | 5,160.00 | 4,300.00 | 4,300.00 | 4,274.71 | 766,930 |
| 2024-08-02 | 5,280.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,169.42 | 202,310 |
| 2024-08-01 | 5,250.00 | 5,420.00 | 5,250.00 | 5,370.00 | 5,338.42 | 128,052 |
| 2024-07-31 | 5,300.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,209.18 | 159,456 |
| 2024-07-30 | 5,370.00 | 5,460.00 | 5,230.00 | 5,300.00 | 5,268.83 | 169,953 |
| 2024-07-29 | 5,300.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,338.42 | 141,456 |
| 2024-07-26 | 5,140.00 | 5,450.00 | 5,140.00 | 5,300.00 | 5,268.83 | 252,765 |
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.