Pharmsville Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,600.00 | 6,620.00 | 6,550.00 | 6,610.00 | 6,068.59 | 2,662 |
| 2024-04-25 | 6,600.00 | 6,670.00 | 6,550.00 | 6,600.00 | 6,059.41 | 7,444 |
| 2024-04-24 | 6,690.00 | 6,790.00 | 6,420.00 | 6,620.00 | 6,077.77 | 16,438 |
| 2024-04-23 | 6,650.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,142.03 | 5,241 |
| 2024-04-22 | 6,730.00 | 6,730.00 | 6,590.00 | 6,650.00 | 6,105.31 | 8,249 |
| 2024-04-19 | 6,850.00 | 6,880.00 | 6,640.00 | 6,730.00 | 6,178.76 | 4,205 |
| 2024-04-18 | 6,850.00 | 6,870.00 | 6,780.00 | 6,810.00 | 6,252.21 | 4,394 |
| 2024-04-17 | 6,790.00 | 6,890.00 | 6,690.00 | 6,840.00 | 6,279.75 | 4,360 |
| 2024-04-16 | 6,800.00 | 6,830.00 | 6,420.00 | 6,820.00 | 6,261.39 | 10,579 |
| 2024-04-15 | 6,950.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,270.57 | 6,729 |
| 2024-04-12 | 7,020.00 | 7,140.00 | 6,900.00 | 6,900.00 | 6,334.83 | 3,605 |
| 2024-04-11 | 6,990.00 | 7,010.00 | 6,810.00 | 7,000.00 | 6,426.64 | 4,979 |
| 2024-04-09 | 6,810.00 | 7,030.00 | 6,810.00 | 6,990.00 | 6,417.46 | 4,871 |
| 2024-04-08 | 7,080.00 | 7,140.00 | 6,820.00 | 6,820.00 | 6,261.39 | 6,546 |
| 2024-04-05 | 7,100.00 | 7,140.00 | 7,000.00 | 7,050.00 | 6,472.55 | 4,772 |
| 2024-04-04 | 7,030.00 | 7,120.00 | 6,960.00 | 7,060.00 | 6,481.73 | 5,910 |
| 2024-04-03 | 7,110.00 | 7,110.00 | 6,970.00 | 7,020.00 | 6,445.00 | 3,626 |
| 2024-04-02 | 7,110.00 | 7,150.00 | 7,030.00 | 7,080.00 | 6,500.09 | 5,423 |
| 2024-04-01 | 7,100.00 | 7,140.00 | 7,030.00 | 7,110.00 | 6,527.63 | 6,427 |
| 2024-03-29 | 7,140.00 | 7,140.00 | 6,990.00 | 7,100.00 | 6,518.45 | 4,675 |
| 2024-03-28 | 7,110.00 | 7,160.00 | 7,100.00 | 7,140.00 | 6,555.18 | 2,079 |
| 2024-03-27 | 6,870.00 | 7,110.00 | 6,810.00 | 7,110.00 | 6,527.63 | 10,365 |
| 2024-03-26 | 6,880.00 | 6,950.00 | 6,840.00 | 6,850.00 | 6,288.93 | 7,037 |
| 2024-03-25 | 6,850.00 | 6,870.00 | 6,780.00 | 6,850.00 | 6,288.93 | 5,322 |
| 2024-03-22 | 6,890.00 | 6,960.00 | 6,830.00 | 6,850.00 | 6,288.93 | 7,314 |
| 2024-03-21 | 6,810.00 | 6,970.00 | 6,810.00 | 6,850.00 | 6,288.93 | 9,366 |
| 2024-03-20 | 6,990.00 | 6,990.00 | 6,800.00 | 6,800.00 | 6,243.02 | 7,934 |
| 2024-03-19 | 7,000.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,380.74 | 1,101 |
| 2024-03-18 | 6,980.00 | 7,010.00 | 6,940.00 | 6,980.00 | 6,408.28 | 3,031 |
| 2024-03-15 | 6,990.00 | 7,070.00 | 6,940.00 | 6,980.00 | 6,408.28 | 9,706 |
| 2024-03-14 | 7,040.00 | 7,100.00 | 6,950.00 | 6,990.00 | 6,417.46 | 8,812 |
| 2024-03-13 | 7,080.00 | 7,150.00 | 6,900.00 | 7,000.00 | 6,426.64 | 12,002 |
| 2024-03-12 | 6,850.00 | 7,250.00 | 6,820.00 | 7,080.00 | 6,500.09 | 15,257 |
| 2024-03-11 | 6,820.00 | 6,840.00 | 6,750.00 | 6,830.00 | 6,270.57 | 6,174 |
| 2024-03-08 | 6,900.00 | 6,900.00 | 6,760.00 | 6,820.00 | 6,261.39 | 9,920 |
| 2024-03-07 | 6,920.00 | 6,920.00 | 6,800.00 | 6,900.00 | 6,334.83 | 20,580 |
| 2024-03-06 | 7,000.00 | 7,060.00 | 6,870.00 | 6,920.00 | 6,353.20 | 13,754 |
| 2024-03-05 | 7,220.00 | 7,280.00 | 6,880.00 | 6,900.00 | 6,334.83 | 39,488 |
| 2024-03-04 | 7,200.00 | 7,290.00 | 7,150.00 | 7,160.00 | 6,573.54 | 7,272 |
| 2024-02-29 | 7,250.00 | 7,300.00 | 7,150.00 | 7,250.00 | 6,656.17 | 13,531 |
| 2024-02-28 | 7,270.00 | 7,300.00 | 7,120.00 | 7,270.00 | 6,674.53 | 19,797 |
| 2024-02-27 | 7,270.00 | 7,310.00 | 7,200.00 | 7,270.00 | 6,674.53 | 10,525 |
| 2024-02-26 | 7,300.00 | 7,300.00 | 7,190.00 | 7,270.00 | 6,674.53 | 7,604 |
| 2024-02-23 | 7,270.00 | 7,350.00 | 7,250.00 | 7,270.00 | 6,674.53 | 6,636 |
| 2024-02-22 | 7,310.00 | 7,350.00 | 7,210.00 | 7,270.00 | 6,674.53 | 11,064 |
| 2024-02-21 | 7,290.00 | 7,320.00 | 7,250.00 | 7,290.00 | 6,692.89 | 8,980 |
| 2024-02-20 | 7,300.00 | 7,340.00 | 7,250.00 | 7,270.00 | 6,674.53 | 11,042 |
| 2024-02-19 | 7,350.00 | 7,380.00 | 7,250.00 | 7,300.00 | 6,702.07 | 7,170 |
| 2024-02-16 | 7,330.00 | 7,390.00 | 7,290.00 | 7,350.00 | 6,747.97 | 11,402 |
| 2024-02-15 | 7,440.00 | 7,440.00 | 7,330.00 | 7,380.00 | 6,775.52 | 9,565 |
| 2024-02-14 | 7,390.00 | 7,440.00 | 7,290.00 | 7,440.00 | 6,830.60 | 8,594 |
| 2024-02-13 | 7,440.00 | 7,440.00 | 7,290.00 | 7,400.00 | 6,793.88 | 24,088 |
| 2024-02-08 | 7,420.00 | 7,440.00 | 7,310.00 | 7,420.00 | 6,812.24 | 13,825 |
| 2024-02-07 | 7,400.00 | 7,440.00 | 7,340.00 | 7,400.00 | 6,793.88 | 3,736 |
| 2024-02-06 | 7,420.00 | 7,450.00 | 7,270.00 | 7,400.00 | 6,793.88 | 9,395 |
| 2024-02-05 | 7,450.00 | 7,460.00 | 7,300.00 | 7,420.00 | 6,812.24 | 6,460 |
| 2024-02-02 | 7,340.00 | 7,450.00 | 7,340.00 | 7,390.00 | 6,784.70 | 7,002 |
| 2024-02-01 | 7,500.00 | 7,500.00 | 7,250.00 | 7,260.00 | 6,665.35 | 26,588 |
| 2024-01-31 | 7,650.00 | 7,680.00 | 7,470.00 | 7,510.00 | 6,894.87 | 8,201 |
| 2024-01-30 | 7,760.00 | 7,820.00 | 7,500.00 | 7,650.00 | 7,023.40 | 16,301 |
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.