Pharmsville Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,400.00 | 8,490.00 | 8,330.00 | 8,430.00 | 7,650.14 | 3,456 |
| 2023-10-31 | 8,520.00 | 8,520.00 | 8,300.00 | 8,360.00 | 7,586.62 | 3,350 |
| 2023-10-30 | 8,490.00 | 8,500.00 | 8,400.00 | 8,440.00 | 7,659.22 | 2,336 |
| 2023-10-27 | 8,490.00 | 8,700.00 | 8,310.00 | 8,490.00 | 7,704.59 | 3,606 |
| 2023-10-26 | 8,630.00 | 8,660.00 | 8,500.00 | 8,500.00 | 7,713.67 | 4,509 |
| 2023-10-25 | 8,700.00 | 8,700.00 | 8,570.00 | 8,620.00 | 7,822.57 | 2,223 |
| 2023-10-24 | 8,780.00 | 8,790.00 | 8,570.00 | 8,700.00 | 7,895.17 | 6,127 |
| 2023-10-23 | 8,880.00 | 8,880.00 | 8,630.00 | 8,740.00 | 7,931.46 | 4,628 |
| 2023-10-20 | 8,700.00 | 8,790.00 | 8,600.00 | 8,790.00 | 7,976.84 | 3,756 |
| 2023-10-19 | 8,720.00 | 8,780.00 | 8,660.00 | 8,740.00 | 7,931.46 | 7,008 |
| 2023-10-18 | 8,790.00 | 8,790.00 | 8,650.00 | 8,780.00 | 7,967.76 | 8,587 |
| 2023-10-17 | 8,460.00 | 8,790.00 | 8,460.00 | 8,790.00 | 7,976.84 | 14,968 |
| 2023-10-16 | 8,660.00 | 8,700.00 | 8,440.00 | 8,530.00 | 7,740.89 | 4,422 |
| 2023-10-13 | 8,510.00 | 8,680.00 | 8,460.00 | 8,570.00 | 7,777.19 | 11,507 |
| 2023-10-12 | 8,400.00 | 8,510.00 | 8,320.00 | 8,500.00 | 7,713.67 | 6,163 |
| 2023-10-11 | 8,310.00 | 8,520.00 | 8,280.00 | 8,350.00 | 7,577.54 | 5,539 |
| 2023-10-10 | 8,300.00 | 8,560.00 | 8,300.00 | 8,410.00 | 7,631.99 | 5,858 |
| 2023-10-06 | 8,190.00 | 8,390.00 | 8,190.00 | 8,390.00 | 7,613.84 | 4,926 |
| 2023-10-05 | 8,180.00 | 8,280.00 | 8,130.00 | 8,180.00 | 7,423.27 | 5,329 |
| 2023-10-04 | 8,350.00 | 8,400.00 | 8,170.00 | 8,320.00 | 7,550.32 | 3,614 |
| 2023-09-27 | 8,020.00 | 8,480.00 | 7,960.00 | 8,350.00 | 7,577.54 | 6,168 |
| 2023-09-26 | 7,900.00 | 8,240.00 | 7,900.00 | 8,020.00 | 7,278.07 | 21,703 |
| 2023-09-25 | 8,030.00 | 8,300.00 | 8,030.00 | 8,080.00 | 7,332.52 | 5,434 |
| 2023-09-22 | 8,000.00 | 8,290.00 | 8,000.00 | 8,190.00 | 7,432.35 | 7,497 |
| 2023-09-21 | 8,390.00 | 8,390.00 | 8,140.00 | 8,140.00 | 7,386.97 | 3,385 |
| 2023-09-20 | 8,520.00 | 8,620.00 | 8,280.00 | 8,280.00 | 7,514.02 | 12,327 |
| 2023-09-19 | 8,500.00 | 8,590.00 | 8,450.00 | 8,500.00 | 7,713.67 | 3,403 |
| 2023-09-18 | 8,660.00 | 8,660.00 | 8,520.00 | 8,560.00 | 7,768.12 | 7,127 |
| 2023-09-15 | 8,280.00 | 8,710.00 | 8,280.00 | 8,670.00 | 7,867.94 | 23,027 |
| 2023-09-14 | 8,300.00 | 8,330.00 | 8,200.00 | 8,270.00 | 7,504.94 | 12,998 |
| 2023-09-13 | 8,570.00 | 8,600.00 | 8,160.00 | 8,230.00 | 7,468.64 | 40,953 |
| 2023-09-12 | 8,630.00 | 8,700.00 | 8,410.00 | 8,580.00 | 7,786.27 | 11,233 |
| 2023-09-11 | 8,870.00 | 8,870.00 | 8,610.00 | 8,630.00 | 7,831.64 | 14,036 |
| 2023-09-08 | 8,990.00 | 8,990.00 | 8,800.00 | 8,850.00 | 8,031.29 | 3,242 |
| 2023-09-07 | 8,900.00 | 8,930.00 | 8,770.00 | 8,810.00 | 7,994.99 | 9,001 |
| 2023-09-06 | 8,900.00 | 8,920.00 | 8,840.00 | 8,900.00 | 8,076.66 | 423 |
| 2023-09-05 | 8,860.00 | 8,900.00 | 8,790.00 | 8,900.00 | 8,076.66 | 1,992 |
| 2023-09-04 | 8,940.00 | 8,950.00 | 8,770.00 | 8,850.00 | 8,031.29 | 7,321 |
| 2023-09-01 | 9,020.00 | 9,020.00 | 8,830.00 | 8,900.00 | 8,076.66 | 5,618 |
| 2023-08-31 | 9,010.00 | 9,100.00 | 8,830.00 | 8,980.00 | 8,149.26 | 6,753 |
| 2023-08-30 | 9,040.00 | 9,040.00 | 8,890.00 | 9,000.00 | 8,167.41 | 3,111 |
| 2023-08-29 | 8,980.00 | 9,000.00 | 8,900.00 | 8,990.00 | 8,158.34 | 3,197 |
| 2023-08-28 | 9,140.00 | 9,140.00 | 8,960.00 | 9,000.00 | 8,167.41 | 3,365 |
| 2023-08-25 | 9,050.00 | 9,120.00 | 8,820.00 | 9,050.00 | 8,212.79 | 4,474 |
| 2023-08-24 | 8,920.00 | 9,080.00 | 8,810.00 | 9,030.00 | 8,194.64 | 8,199 |
| 2023-08-23 | 9,030.00 | 9,030.00 | 8,830.00 | 8,850.00 | 8,031.29 | 8,651 |
| 2023-08-22 | 8,970.00 | 9,100.00 | 8,700.00 | 9,040.00 | 8,203.71 | 8,749 |
| 2023-08-21 | 9,000.00 | 9,050.00 | 8,870.00 | 8,970.00 | 8,140.19 | 1,790 |
| 2023-08-18 | 8,910.00 | 9,090.00 | 8,500.00 | 9,050.00 | 8,212.79 | 13,806 |
| 2023-08-17 | 9,180.00 | 9,190.00 | 8,870.00 | 9,100.00 | 8,258.16 | 7,084 |
| 2023-08-16 | 9,170.00 | 9,200.00 | 8,980.00 | 9,180.00 | 8,330.76 | 5,189 |
| 2023-08-14 | 9,190.00 | 9,190.00 | 9,070.00 | 9,170.00 | 8,321.69 | 1,862 |
| 2023-08-11 | 9,250.00 | 9,250.00 | 9,110.00 | 9,160.00 | 8,312.61 | 3,352 |
| 2023-08-10 | 9,110.00 | 9,200.00 | 9,020.00 | 9,200.00 | 8,348.91 | 4,656 |
| 2023-08-09 | 9,060.00 | 9,160.00 | 8,910.00 | 9,110.00 | 8,267.24 | 5,647 |
| 2023-08-08 | 9,050.00 | 9,170.00 | 8,970.00 | 8,970.00 | 8,140.19 | 4,339 |
| 2023-08-07 | 8,930.00 | 9,160.00 | 8,910.00 | 9,120.00 | 8,276.31 | 11,721 |
| 2023-08-04 | 8,880.00 | 8,930.00 | 8,730.00 | 8,930.00 | 8,103.89 | 6,365 |
| 2023-08-03 | 9,000.00 | 9,170.00 | 8,810.00 | 8,880.00 | 8,058.51 | 7,617 |
| 2023-08-02 | 9,110.00 | 9,120.00 | 8,810.00 | 9,070.00 | 8,230.94 | 6,044 |
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.