Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,380.00 | 10,850.00 | 10,370.00 | 10,850.00 | 10,850.00 | 401,553 |
| 2026-10-16 | 10,460.00 | 11,110.00 | 10,380.00 | 10,880.00 | 10,880.00 | 579,005 |
| 2026-10-15 | 11,030.00 | 11,200.00 | 10,090.00 | 10,370.00 | 10,370.00 | 1,000,503 |
| 2026-10-14 | 11,390.00 | 11,970.00 | 11,310.00 | 11,490.00 | 11,490.00 | 705,334 |
| 2026-10-13 | 11,790.00 | 11,900.00 | 11,160.00 | 11,390.00 | 11,390.00 | 1,032,904 |
| 2026-10-12 | 12,860.00 | 12,950.00 | 12,100.00 | 12,130.00 | 12,130.00 | 731,386 |
| 2026-10-08 | 13,100.00 | 13,100.00 | 12,720.00 | 12,860.00 | 12,860.00 | 630,462 |
| 2026-10-07 | 13,260.00 | 13,315.00 | 12,930.00 | 13,020.00 | 13,020.00 | 898,263 |
| 2026-10-06 | 12,800.00 | 13,770.00 | 12,760.00 | 13,180.00 | 13,180.00 | 2,802,425 |
| 2026-10-02 | 12,630.00 | 12,710.00 | 12,180.00 | 12,400.00 | 12,400.00 | 946,380 |
| 2026-10-01 | 12,070.00 | 12,660.00 | 12,070.00 | 12,590.00 | 12,590.00 | 783,248 |
| 2026-09-30 | 12,140.00 | 12,360.00 | 12,060.00 | 12,160.00 | 12,160.00 | 446,790 |
| 2026-09-29 | 12,150.00 | 12,210.00 | 11,850.00 | 12,080.00 | 12,080.00 | 501,980 |
| 2026-09-28 | 12,700.00 | 12,750.00 | 12,230.00 | 12,260.00 | 12,260.00 | 819,797 |
| 2026-09-23 | 12,800.00 | 12,800.00 | 12,410.00 | 12,540.00 | 12,540.00 | 818,445 |
| 2026-09-22 | 12,600.00 | 13,050.00 | 12,400.00 | 12,590.00 | 12,590.00 | 2,136,135 |
| 2026-09-21 | 12,710.00 | 13,070.00 | 12,280.00 | 12,370.00 | 12,370.00 | 2,506,827 |
| 2026-09-18 | 12,200.00 | 13,820.00 | 12,100.00 | 12,530.00 | 12,530.00 | 10,334,474 |
| 2026-09-17 | 11,700.00 | 12,760.00 | 11,500.00 | 11,580.00 | 11,580.00 | 4,266,339 |
| 2026-09-16 | 10,820.00 | 11,700.00 | 10,620.00 | 11,630.00 | 11,630.00 | 1,165,409 |
| 2026-09-15 | 10,930.00 | 11,190.00 | 10,660.00 | 10,860.00 | 10,860.00 | 470,540 |
| 2026-09-14 | 11,140.00 | 11,150.00 | 10,820.00 | 10,960.00 | 10,960.00 | 493,154 |
| 2026-09-11 | 10,480.00 | 11,400.00 | 10,020.00 | 11,260.00 | 11,260.00 | 1,439,420 |
| 2026-09-10 | 10,700.00 | 10,770.00 | 10,350.00 | 10,690.00 | 10,690.00 | 534,304 |
| 2026-09-09 | 10,630.00 | 10,960.00 | 10,600.00 | 10,770.00 | 10,770.00 | 414,263 |
| 2026-09-08 | 10,800.00 | 10,880.00 | 10,620.00 | 10,620.00 | 10,620.00 | 454,517 |
| 2026-09-07 | 10,660.00 | 10,890.00 | 10,660.00 | 10,740.00 | 10,740.00 | 365,254 |
| 2026-09-04 | 10,450.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | 364,303 |
| 2026-09-03 | 10,630.00 | 10,760.00 | 10,200.00 | 10,380.00 | 10,380.00 | 381,178 |
| 2026-09-02 | 10,790.00 | 11,020.00 | 10,540.00 | 10,550.00 | 10,550.00 | 489,341 |
| 2026-09-01 | 11,110.00 | 11,190.00 | 10,810.00 | 10,930.00 | 10,930.00 | 316,524 |
| 2026-08-31 | 11,000.00 | 11,210.00 | 10,640.00 | 11,110.00 | 11,110.00 | 596,801 |
| 2026-08-28 | 10,860.00 | 11,250.00 | 10,650.00 | 11,220.00 | 11,220.00 | 677,797 |
| 2026-08-27 | 10,930.00 | 11,120.00 | 10,800.00 | 10,860.00 | 10,860.00 | 523,282 |
| 2026-08-26 | 10,990.00 | 11,050.00 | 10,780.00 | 10,890.00 | 10,890.00 | 831,504 |
| 2026-08-25 | 10,720.00 | 10,860.00 | 10,200.00 | 10,800.00 | 10,800.00 | 966,919 |
| 2026-08-24 | 10,800.00 | 11,520.00 | 10,800.00 | 11,110.00 | 11,110.00 | 1,654,846 |
| 2026-08-21 | 11,420.00 | 11,490.00 | 10,580.00 | 10,660.00 | 10,660.00 | 2,058,153 |
| 2026-08-20 | 14,770.00 | 14,790.00 | 11,830.00 | 11,860.00 | 11,860.00 | 10,117,272 |
| 2026-08-19 | 11,420.00 | 11,660.00 | 11,190.00 | 11,380.00 | 11,380.00 | 297,139 |
| 2026-08-18 | 11,970.00 | 12,250.00 | 11,680.00 | 11,870.00 | 11,870.00 | 557,618 |
| 2026-08-14 | 11,940.00 | 12,330.00 | 11,600.00 | 11,910.00 | 11,910.00 | 453,793 |
| 2026-08-13 | 12,000.00 | 12,400.00 | 11,860.00 | 11,920.00 | 11,920.00 | 573,587 |
| 2026-08-12 | 11,620.00 | 12,110.00 | 11,550.00 | 11,780.00 | 11,780.00 | 669,485 |
| 2026-08-11 | 11,570.00 | 11,750.00 | 11,370.00 | 11,590.00 | 11,590.00 | 311,331 |
| 2026-08-10 | 11,370.00 | 11,740.00 | 11,300.00 | 11,700.00 | 11,700.00 | 362,349 |
| 2026-08-07 | 11,470.00 | 11,800.00 | 10,900.00 | 11,190.00 | 11,190.00 | 383,748 |
| 2026-08-06 | 11,350.00 | 11,560.00 | 11,010.00 | 11,280.00 | 11,280.00 | 350,834 |
| 2026-08-05 | 11,300.00 | 11,500.00 | 11,065.00 | 11,420.00 | 11,420.00 | 388,260 |
| 2026-08-04 | 10,300.00 | 11,080.00 | 10,300.00 | 11,080.00 | 11,080.00 | 663,753 |
| 2026-08-03 | 10,080.00 | 10,900.00 | 9,980.00 | 10,300.00 | 10,300.00 | 507,813 |
| 2026-07-31 | 9,400.00 | 10,230.00 | 9,310.00 | 10,130.00 | 10,130.00 | 808,097 |
| 2026-07-30 | 8,140.00 | 9,460.00 | 8,140.00 | 8,760.00 | 8,760.00 | 707,892 |
| 2026-07-29 | 9,860.00 | 10,070.00 | 8,540.00 | 8,980.00 | 8,980.00 | 1,068,707 |
| 2026-07-28 | 10,200.00 | 10,550.00 | 9,690.00 | 9,770.00 | 9,770.00 | 633,591 |
| 2026-07-27 | 10,830.00 | 11,070.00 | 10,600.00 | 10,700.00 | 10,700.00 | 345,178 |
| 2026-07-24 | 11,100.00 | 11,120.00 | 10,480.00 | 10,590.00 | 10,590.00 | 385,224 |
| 2026-07-23 | 10,820.00 | 11,210.00 | 10,800.00 | 11,180.00 | 11,180.00 | 409,703 |
| 2026-07-22 | 11,030.00 | 11,300.00 | 10,700.00 | 10,720.00 | 10,720.00 | 492,425 |
| 2026-07-21 | 10,410.00 | 10,900.00 | 10,160.00 | 10,710.00 | 10,710.00 | 479,916 |
Page 1 of 21 · 1,223 trading daysOlder →
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.