Pharmsville Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,820.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,398.38 | 1,999 |
| 2024-07-24 | 5,910.00 | 5,920.00 | 5,810.00 | 5,820.00 | 5,343.29 | 2,422 |
| 2024-07-23 | 5,950.00 | 5,970.00 | 5,900.00 | 5,920.00 | 5,435.10 | 780 |
| 2024-07-22 | 5,990.00 | 6,020.00 | 5,850.00 | 5,970.00 | 5,481.01 | 3,946 |
| 2024-07-19 | 6,000.00 | 6,010.00 | 5,930.00 | 5,990.00 | 5,499.37 | 1,199 |
| 2024-07-18 | 6,010.00 | 6,040.00 | 5,930.00 | 6,010.00 | 5,517.73 | 1,904 |
| 2024-07-17 | 6,000.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,508.55 | 3,015 |
| 2024-07-16 | 6,010.00 | 6,040.00 | 5,950.00 | 5,980.00 | 5,490.19 | 1,932 |
| 2024-07-15 | 5,980.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,508.55 | 1,271 |
| 2024-07-12 | 5,910.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,462.65 | 3,028 |
| 2024-07-11 | 6,120.00 | 6,120.00 | 5,910.00 | 5,910.00 | 5,425.92 | 5,155 |
| 2024-07-10 | 6,140.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,618.72 | 1,141 |
| 2024-07-09 | 6,100.00 | 6,170.00 | 6,050.00 | 6,140.00 | 5,637.08 | 1,646 |
| 2024-07-08 | 6,060.00 | 6,160.00 | 6,030.00 | 6,100.00 | 5,600.36 | 3,545 |
| 2024-07-05 | 6,160.00 | 6,160.00 | 5,990.00 | 6,060.00 | 5,563.64 | 2,424 |
| 2024-07-04 | 5,920.00 | 6,050.00 | 5,900.00 | 6,040.00 | 5,545.27 | 2,631 |
| 2024-07-03 | 5,900.00 | 6,000.00 | 5,820.00 | 5,930.00 | 5,444.28 | 9,406 |
| 2024-07-02 | 5,980.00 | 5,990.00 | 5,880.00 | 5,880.00 | 5,398.38 | 3,749 |
| 2024-07-01 | 5,930.00 | 5,990.00 | 5,920.00 | 5,950.00 | 5,462.65 | 2,013 |
| 2024-06-28 | 6,000.00 | 6,080.00 | 5,910.00 | 5,930.00 | 5,444.28 | 3,850 |
| 2024-06-27 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,508.55 | 751 |
| 2024-06-26 | 5,940.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,462.65 | 1,477 |
| 2024-06-25 | 5,960.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,453.47 | 3,636 |
| 2024-06-24 | 5,980.00 | 6,110.00 | 5,960.00 | 5,960.00 | 5,471.83 | 3,361 |
| 2024-06-21 | 6,040.00 | 6,080.00 | 5,970.00 | 5,970.00 | 5,481.01 | 4,359 |
| 2024-06-20 | 6,080.00 | 6,180.00 | 6,000.00 | 6,040.00 | 5,545.27 | 6,478 |
| 2024-06-19 | 6,120.00 | 6,140.00 | 6,010.00 | 6,080.00 | 5,582.00 | 10,189 |
| 2024-06-18 | 6,190.00 | 6,270.00 | 6,070.00 | 6,070.00 | 5,572.82 | 2,589 |
| 2024-06-17 | 6,300.00 | 6,350.00 | 6,200.00 | 6,240.00 | 5,728.89 | 3,722 |
| 2024-06-14 | 6,200.00 | 6,280.00 | 6,110.00 | 6,280.00 | 5,765.62 | 5,930 |
| 2024-06-13 | 6,110.00 | 6,200.00 | 6,060.00 | 6,200.00 | 5,692.17 | 24,182 |
| 2024-06-12 | 6,300.00 | 6,360.00 | 6,170.00 | 6,200.00 | 5,692.17 | 2,636 |
| 2024-06-11 | 6,300.00 | 6,420.00 | 6,190.00 | 6,240.00 | 5,728.89 | 9,208 |
| 2024-06-10 | 6,360.00 | 6,380.00 | 6,250.00 | 6,300.00 | 5,783.98 | 9,096 |
| 2024-06-07 | 6,500.00 | 6,500.00 | 6,320.00 | 6,380.00 | 5,857.43 | 5,975 |
| 2024-06-05 | 6,470.00 | 6,490.00 | 6,380.00 | 6,470.00 | 5,940.05 | 3,058 |
| 2024-06-04 | 6,520.00 | 6,520.00 | 6,340.00 | 6,460.00 | 5,930.87 | 8,462 |
| 2024-06-03 | 6,490.00 | 6,530.00 | 6,420.00 | 6,490.00 | 5,958.42 | 3,211 |
| 2024-05-31 | 6,490.00 | 6,530.00 | 6,430.00 | 6,480.00 | 5,949.23 | 3,505 |
| 2024-05-30 | 6,540.00 | 6,560.00 | 6,420.00 | 6,490.00 | 5,958.42 | 2,335 |
| 2024-05-29 | 6,690.00 | 6,730.00 | 6,470.00 | 6,500.00 | 5,967.60 | 11,201 |
| 2024-05-28 | 6,630.00 | 6,700.00 | 6,600.00 | 6,670.00 | 6,123.67 | 3,708 |
| 2024-05-27 | 6,700.00 | 6,770.00 | 6,560.00 | 6,560.00 | 6,022.68 | 4,603 |
| 2024-05-24 | 6,630.00 | 6,790.00 | 6,530.00 | 6,700.00 | 6,151.22 | 7,409 |
| 2024-05-23 | 6,600.00 | 6,600.00 | 6,530.00 | 6,600.00 | 6,059.41 | 2,862 |
| 2024-05-22 | 6,650.00 | 6,750.00 | 6,550.00 | 6,630.00 | 6,086.95 | 4,973 |
| 2024-05-21 | 6,650.00 | 6,650.00 | 6,530.00 | 6,650.00 | 6,105.31 | 7,473 |
| 2024-05-20 | 6,700.00 | 6,750.00 | 6,560.00 | 6,650.00 | 6,105.31 | 10,630 |
| 2024-05-17 | 6,530.00 | 7,100.00 | 6,500.00 | 6,690.00 | 6,142.03 | 83,062 |
| 2024-05-16 | 6,500.00 | 6,530.00 | 6,440.00 | 6,490.00 | 5,958.42 | 4,833 |
| 2024-05-14 | 6,380.00 | 6,470.00 | 6,370.00 | 6,460.00 | 5,930.87 | 4,696 |
| 2024-05-13 | 6,500.00 | 6,500.00 | 6,400.00 | 6,470.00 | 5,940.05 | 12,379 |
| 2024-05-10 | 6,560.00 | 6,590.00 | 6,440.00 | 6,500.00 | 5,967.60 | 9,713 |
| 2024-05-09 | 6,510.00 | 6,580.00 | 6,450.00 | 6,520.00 | 5,985.96 | 9,640 |
| 2024-05-08 | 6,580.00 | 6,610.00 | 6,510.00 | 6,510.00 | 5,976.78 | 5,205 |
| 2024-05-07 | 6,570.00 | 6,600.00 | 6,530.00 | 6,590.00 | 6,050.22 | 3,508 |
| 2024-05-03 | 6,530.00 | 6,600.00 | 6,500.00 | 6,580.00 | 6,041.04 | 6,446 |
| 2024-05-02 | 6,530.00 | 6,600.00 | 6,530.00 | 6,590.00 | 6,050.22 | 1,792 |
| 2024-04-30 | 6,580.00 | 6,640.00 | 6,510.00 | 6,580.00 | 6,041.04 | 5,736 |
| 2024-04-29 | 6,570.00 | 6,650.00 | 6,520.00 | 6,570.00 | 6,031.86 | 4,635 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.