Pharmsville Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,950.00 | 7,950.00 | 7,780.00 | 7,830.00 | 7,188.66 | 5,392 |
| 2024-01-26 | 7,920.00 | 7,930.00 | 7,770.00 | 7,890.00 | 7,243.74 | 2,472 |
| 2024-01-25 | 7,970.00 | 7,970.00 | 7,850.00 | 7,900.00 | 7,252.93 | 2,431 |
| 2024-01-24 | 7,740.00 | 7,950.00 | 7,690.00 | 7,900.00 | 7,252.93 | 8,069 |
| 2024-01-23 | 7,710.00 | 7,820.00 | 7,650.00 | 7,730.00 | 7,096.85 | 3,258 |
| 2024-01-22 | 7,750.00 | 7,750.00 | 7,650.00 | 7,720.00 | 7,087.67 | 5,982 |
| 2024-01-19 | 7,710.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,078.49 | 18,171 |
| 2024-01-18 | 7,950.00 | 7,950.00 | 7,810.00 | 7,850.00 | 7,207.02 | 7,525 |
| 2024-01-17 | 8,140.00 | 8,140.00 | 7,870.00 | 7,900.00 | 7,252.93 | 22,585 |
| 2024-01-16 | 8,150.00 | 8,190.00 | 8,070.00 | 8,140.00 | 7,473.27 | 3,372 |
| 2024-01-15 | 8,170.00 | 8,200.00 | 8,080.00 | 8,150.00 | 7,482.45 | 4,311 |
| 2024-01-12 | 8,210.00 | 8,260.00 | 8,100.00 | 8,160.00 | 7,491.63 | 6,164 |
| 2024-01-11 | 8,210.00 | 8,360.00 | 8,070.00 | 8,210.00 | 7,537.53 | 5,734 |
| 2024-01-10 | 8,250.00 | 8,250.00 | 8,170.00 | 8,210.00 | 7,537.53 | 2,617 |
| 2024-01-09 | 8,210.00 | 8,380.00 | 8,200.00 | 8,260.00 | 7,583.44 | 4,127 |
| 2024-01-08 | 8,200.00 | 8,300.00 | 8,160.00 | 8,230.00 | 7,555.90 | 7,435 |
| 2024-01-05 | 8,300.00 | 8,320.00 | 8,170.00 | 8,200.00 | 7,528.35 | 11,786 |
| 2024-01-04 | 8,480.00 | 8,570.00 | 8,220.00 | 8,280.00 | 7,601.80 | 28,120 |
| 2024-01-03 | 8,500.00 | 8,630.00 | 8,500.00 | 8,570.00 | 7,868.05 | 2,896 |
| 2024-01-02 | 8,690.00 | 8,690.00 | 8,430.00 | 8,600.00 | 7,895.59 | 17,360 |
| 2023-12-28 | 8,650.00 | 8,730.00 | 8,470.00 | 8,650.00 | 7,941.49 | 2,792 |
| 2023-12-27 | 8,650.00 | 8,650.00 | 8,490.00 | 8,650.00 | 7,941.49 | 12,420 |
| 2023-12-26 | 8,690.00 | 8,700.00 | 8,530.00 | 8,660.00 | 7,858.87 | 2,588 |
| 2023-12-22 | 8,680.00 | 8,700.00 | 8,570.00 | 8,660.00 | 7,858.87 | 13,901 |
| 2023-12-21 | 8,640.00 | 8,690.00 | 8,570.00 | 8,680.00 | 7,877.02 | 6,937 |
| 2023-12-20 | 8,560.00 | 8,680.00 | 8,560.00 | 8,670.00 | 7,867.94 | 14,372 |
| 2023-12-19 | 8,480.00 | 8,610.00 | 8,480.00 | 8,590.00 | 7,795.34 | 12,242 |
| 2023-12-18 | 8,670.00 | 8,700.00 | 8,450.00 | 8,480.00 | 7,695.52 | 13,183 |
| 2023-12-15 | 8,680.00 | 8,690.00 | 8,510.00 | 8,650.00 | 7,849.79 | 1,763 |
| 2023-12-14 | 8,600.00 | 8,660.00 | 8,530.00 | 8,640.00 | 7,840.72 | 6,463 |
| 2023-12-13 | 8,560.00 | 8,590.00 | 8,450.00 | 8,580.00 | 7,786.27 | 2,860 |
| 2023-12-12 | 8,540.00 | 8,590.00 | 8,450.00 | 8,510.00 | 7,722.74 | 880 |
| 2023-12-11 | 8,520.00 | 8,520.00 | 8,440.00 | 8,510.00 | 7,722.74 | 3,629 |
| 2023-12-08 | 8,420.00 | 8,620.00 | 8,420.00 | 8,510.00 | 7,722.74 | 1,608 |
| 2023-12-07 | 8,660.00 | 8,660.00 | 8,460.00 | 8,480.00 | 7,695.52 | 2,497 |
| 2023-12-06 | 8,610.00 | 8,670.00 | 8,480.00 | 8,530.00 | 7,740.89 | 8,249 |
| 2023-12-05 | 8,650.00 | 8,770.00 | 8,520.00 | 8,600.00 | 7,804.42 | 7,294 |
| 2023-12-04 | 8,610.00 | 8,620.00 | 8,400.00 | 8,590.00 | 7,795.34 | 8,236 |
| 2023-12-01 | 8,600.00 | 8,600.00 | 8,400.00 | 8,570.00 | 7,777.19 | 8,945 |
| 2023-11-30 | 8,540.00 | 8,590.00 | 8,410.00 | 8,560.00 | 7,768.12 | 6,570 |
| 2023-11-29 | 8,500.00 | 8,540.00 | 8,420.00 | 8,500.00 | 7,713.67 | 8,150 |
| 2023-11-28 | 8,430.00 | 8,500.00 | 8,340.00 | 8,500.00 | 7,713.67 | 9,539 |
| 2023-11-27 | 8,330.00 | 8,500.00 | 8,330.00 | 8,390.00 | 7,613.84 | 9,955 |
| 2023-11-24 | 8,430.00 | 8,440.00 | 8,370.00 | 8,390.00 | 7,613.84 | 7,120 |
| 2023-11-23 | 8,380.00 | 8,440.00 | 8,380.00 | 8,430.00 | 7,650.14 | 3,092 |
| 2023-11-22 | 8,460.00 | 8,490.00 | 8,340.00 | 8,430.00 | 7,650.14 | 3,419 |
| 2023-11-21 | 8,410.00 | 8,480.00 | 8,380.00 | 8,440.00 | 7,659.22 | 1,666 |
| 2023-11-20 | 8,550.00 | 8,550.00 | 8,410.00 | 8,480.00 | 7,695.52 | 3,240 |
| 2023-11-17 | 8,460.00 | 8,620.00 | 8,350.00 | 8,490.00 | 7,704.59 | 2,762 |
| 2023-11-16 | 8,540.00 | 8,580.00 | 8,350.00 | 8,430.00 | 7,650.14 | 11,657 |
| 2023-11-15 | 8,550.00 | 8,550.00 | 8,400.00 | 8,530.00 | 7,740.89 | 6,251 |
| 2023-11-14 | 8,310.00 | 8,600.00 | 8,310.00 | 8,460.00 | 7,677.37 | 2,862 |
| 2023-11-13 | 8,490.00 | 8,600.00 | 8,400.00 | 8,460.00 | 7,677.37 | 4,679 |
| 2023-11-10 | 8,600.00 | 8,600.00 | 8,430.00 | 8,550.00 | 7,759.04 | 1,308 |
| 2023-11-09 | 8,520.00 | 8,600.00 | 8,500.00 | 8,580.00 | 7,786.27 | 725 |
| 2023-11-08 | 8,590.00 | 8,590.00 | 8,430.00 | 8,580.00 | 7,786.27 | 1,679 |
| 2023-11-07 | 8,590.00 | 8,600.00 | 8,470.00 | 8,560.00 | 7,768.12 | 3,036 |
| 2023-11-06 | 8,460.00 | 8,600.00 | 8,410.00 | 8,530.00 | 7,740.89 | 2,343 |
| 2023-11-03 | 8,400.00 | 8,550.00 | 8,400.00 | 8,460.00 | 7,677.37 | 3,484 |
| 2023-11-02 | 8,410.00 | 8,500.00 | 8,350.00 | 8,460.00 | 7,677.37 | 682 |
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.