Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 318010.KQ stock page

Pharmsville Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,520.003,525.003,475.003,525.003,525.003,007
2026-10-163,460.003,525.003,380.003,525.003,525.00471
2026-10-153,505.003,535.003,315.003,525.003,525.00928
2026-10-143,480.003,540.003,440.003,505.003,505.00121
2026-10-133,460.003,540.003,460.003,475.003,475.00948
2026-10-123,560.003,570.003,455.003,520.003,520.00308
2026-10-083,565.003,570.003,510.003,565.003,565.00540
2026-10-073,445.003,660.003,445.003,605.003,605.002,732
2026-10-063,510.003,510.003,440.003,445.003,445.00997
2026-10-023,470.003,570.003,350.003,507.003,507.00452
2026-10-013,480.003,480.003,435.003,470.003,470.00140
2026-09-303,460.003,570.003,425.003,445.003,445.00556
2026-09-293,380.003,510.003,380.003,510.003,510.007,170
2026-09-283,460.003,505.003,410.003,485.003,485.00613
2026-09-233,505.003,535.003,320.003,470.003,470.0020,751
2026-09-223,480.003,540.003,440.003,505.003,505.00126
2026-09-213,540.003,540.003,460.003,490.003,490.00837
2026-09-183,530.003,570.003,530.003,530.003,530.003,498
2026-09-173,600.003,600.003,510.003,530.003,530.00304
2026-09-163,570.003,600.003,420.003,600.003,600.00507
2026-09-153,655.003,655.003,600.003,635.003,635.00282
2026-09-143,560.003,660.003,560.003,660.003,660.001,405
2026-09-113,660.003,660.003,640.003,640.003,640.0045
2026-09-103,560.003,655.003,560.003,640.003,640.001,131
2026-09-093,610.003,610.003,580.003,595.003,595.002,329
2026-09-083,690.003,690.003,530.003,600.003,600.002,740
2026-09-073,675.003,740.003,620.003,735.003,735.00891
2026-09-043,685.003,740.003,645.003,740.003,740.00813
2026-09-033,725.003,740.003,600.003,685.003,685.004,478
2026-09-023,640.003,745.003,640.003,720.003,720.00576
2026-09-013,745.003,745.003,675.003,735.003,735.0071
2026-08-313,735.003,735.003,645.003,725.003,725.002,216
2026-08-283,735.003,750.003,650.003,735.003,735.004,774
2026-08-273,720.003,735.003,720.003,730.003,730.002,345
2026-08-263,655.003,720.003,655.003,720.003,720.007,034
2026-08-253,655.003,655.003,555.003,655.003,655.005,225
2026-08-243,630.003,630.003,575.003,630.003,630.003,006
2026-08-213,605.003,645.003,550.003,620.003,620.001,189
2026-08-203,665.003,665.003,630.003,660.003,660.002,191
2026-08-193,715.003,715.003,655.003,665.003,665.003,774
2026-08-183,660.003,685.003,630.003,685.003,685.002,720
2026-08-143,695.003,705.003,650.003,690.003,690.001,699
2026-08-133,655.003,690.003,595.003,690.003,690.007,333
2026-08-123,630.003,660.003,600.003,655.003,655.002,443
2026-08-113,585.003,610.003,490.003,605.003,605.002,747
2026-08-103,680.003,680.003,550.003,660.003,660.001,532
2026-08-073,640.003,680.003,580.003,660.003,660.003,259
2026-08-063,680.003,680.003,600.003,670.003,670.001,618
2026-08-053,690.003,690.003,560.003,665.003,665.008,089
2026-08-043,630.003,675.003,430.003,635.003,635.002,022
2026-08-033,600.003,630.003,500.003,600.003,600.005,380
2026-07-313,420.003,470.003,420.003,450.003,450.002,301
2026-07-303,190.003,500.003,190.003,420.003,420.009,528
2026-07-293,480.003,540.003,290.003,390.003,390.00786
2026-07-283,660.003,660.003,455.003,460.003,460.004,798
2026-07-273,615.003,680.003,600.003,645.003,645.001,499
2026-07-243,690.003,690.003,440.003,690.003,690.0021,865
2026-07-233,695.003,695.003,600.003,690.003,690.001,544
2026-07-223,690.003,690.003,600.003,625.003,625.003,543
2026-07-213,600.003,685.003,585.003,685.003,685.003,882
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.