Pharmsville Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,060.00 | 9,100.00 | 8,930.00 | 9,060.00 | 8,221.86 | 2,194 |
| 2023-07-31 | 8,930.00 | 9,080.00 | 8,860.00 | 9,020.00 | 8,185.56 | 3,987 |
| 2023-07-28 | 8,850.00 | 8,890.00 | 8,720.00 | 8,880.00 | 8,058.51 | 6,610 |
| 2023-07-27 | 8,600.00 | 9,080.00 | 8,560.00 | 8,850.00 | 8,031.29 | 6,382 |
| 2023-07-26 | 8,990.00 | 8,990.00 | 8,630.00 | 8,650.00 | 7,849.79 | 10,119 |
| 2023-07-25 | 8,980.00 | 9,000.00 | 8,750.00 | 8,990.00 | 8,158.34 | 13,118 |
| 2023-07-24 | 9,080.00 | 9,080.00 | 8,850.00 | 8,980.00 | 8,149.26 | 12,267 |
| 2023-07-21 | 9,160.00 | 9,280.00 | 9,010.00 | 9,030.00 | 8,194.64 | 14,054 |
| 2023-07-20 | 9,330.00 | 9,400.00 | 9,160.00 | 9,160.00 | 8,312.61 | 11,482 |
| 2023-07-19 | 9,390.00 | 9,390.00 | 9,200.00 | 9,280.00 | 8,421.51 | 8,315 |
| 2023-07-18 | 9,380.00 | 9,640.00 | 9,270.00 | 9,280.00 | 8,421.51 | 26,623 |
| 2023-07-17 | 9,440.00 | 9,650.00 | 9,350.00 | 9,480.00 | 8,603.01 | 21,169 |
| 2023-07-14 | 9,340.00 | 10,380.00 | 9,340.00 | 9,440.00 | 8,566.71 | 229,097 |
| 2023-07-13 | 9,300.00 | 9,310.00 | 9,170.00 | 9,300.00 | 8,439.66 | 9,539 |
| 2023-07-12 | 9,250.00 | 9,340.00 | 9,160.00 | 9,260.00 | 8,403.36 | 5,266 |
| 2023-07-11 | 9,360.00 | 9,390.00 | 9,210.00 | 9,250.00 | 8,394.29 | 7,011 |
| 2023-07-10 | 9,390.00 | 9,390.00 | 9,300.00 | 9,370.00 | 8,503.18 | 3,269 |
| 2023-07-07 | 9,390.00 | 9,430.00 | 9,250.00 | 9,390.00 | 8,521.33 | 5,448 |
| 2023-07-06 | 9,590.00 | 9,600.00 | 9,350.00 | 9,440.00 | 8,566.71 | 7,002 |
| 2023-07-05 | 9,520.00 | 9,590.00 | 9,360.00 | 9,590.00 | 8,702.83 | 7,558 |
| 2023-07-04 | 9,490.00 | 9,600.00 | 9,300.00 | 9,570.00 | 8,684.68 | 9,175 |
| 2023-07-03 | 9,500.00 | 9,630.00 | 9,310.00 | 9,490.00 | 8,612.08 | 6,713 |
| 2023-06-30 | 9,630.00 | 9,630.00 | 9,410.00 | 9,560.00 | 8,675.61 | 4,392 |
| 2023-06-29 | 9,570.00 | 9,620.00 | 9,450.00 | 9,600.00 | 8,711.91 | 4,345 |
| 2023-06-28 | 9,420.00 | 9,580.00 | 9,400.00 | 9,570.00 | 8,684.68 | 10,805 |
| 2023-06-27 | 9,430.00 | 9,480.00 | 9,280.00 | 9,420.00 | 8,548.56 | 2,838 |
| 2023-06-26 | 9,390.00 | 9,570.00 | 9,230.00 | 9,430.00 | 8,557.63 | 4,057 |
| 2023-06-23 | 9,390.00 | 9,480.00 | 9,260.00 | 9,450.00 | 8,575.78 | 8,184 |
| 2023-06-22 | 9,530.00 | 9,560.00 | 9,300.00 | 9,300.00 | 8,439.66 | 9,447 |
| 2023-06-21 | 9,750.00 | 9,800.00 | 9,440.00 | 9,530.00 | 8,648.38 | 7,590 |
| 2023-06-20 | 9,750.00 | 9,880.00 | 9,600.00 | 9,750.00 | 8,848.03 | 9,242 |
| 2023-06-19 | 9,840.00 | 9,940.00 | 9,740.00 | 9,840.00 | 8,929.70 | 6,946 |
| 2023-06-16 | 9,700.00 | 10,000.00 | 9,700.00 | 9,800.00 | 8,893.40 | 14,974 |
| 2023-06-15 | 9,330.00 | 9,700.00 | 9,330.00 | 9,700.00 | 8,802.66 | 21,131 |
| 2023-06-14 | 9,300.00 | 9,410.00 | 9,270.00 | 9,410.00 | 8,539.48 | 7,404 |
| 2023-06-13 | 9,530.00 | 9,530.00 | 9,320.00 | 9,320.00 | 8,457.81 | 13,349 |
| 2023-06-12 | 9,510.00 | 9,520.00 | 9,370.00 | 9,510.00 | 8,630.23 | 4,560 |
| 2023-06-09 | 9,410.00 | 9,510.00 | 9,370.00 | 9,500.00 | 8,621.16 | 7,903 |
| 2023-06-08 | 9,480.00 | 9,500.00 | 9,350.00 | 9,460.00 | 8,584.86 | 3,402 |
| 2023-06-07 | 9,460.00 | 9,570.00 | 9,420.00 | 9,480.00 | 8,603.01 | 5,958 |
| 2023-06-05 | 9,400.00 | 9,490.00 | 9,360.00 | 9,450.00 | 8,575.78 | 4,876 |
| 2023-06-02 | 9,670.00 | 9,670.00 | 9,430.00 | 9,490.00 | 8,612.08 | 8,523 |
| 2023-06-01 | 9,590.00 | 9,710.00 | 9,350.00 | 9,670.00 | 8,775.43 | 10,415 |
| 2023-05-31 | 9,800.00 | 9,800.00 | 9,620.00 | 9,620.00 | 8,730.06 | 10,701 |
| 2023-05-30 | 9,600.00 | 9,800.00 | 9,500.00 | 9,740.00 | 8,838.96 | 14,098 |
| 2023-05-26 | 9,410.00 | 9,730.00 | 9,410.00 | 9,550.00 | 8,666.53 | 36,089 |
| 2023-05-25 | 9,330.00 | 9,500.00 | 9,310.00 | 9,450.00 | 8,575.78 | 9,223 |
| 2023-05-24 | 9,300.00 | 9,440.00 | 9,240.00 | 9,300.00 | 8,439.66 | 10,187 |
| 2023-05-23 | 9,170.00 | 9,440.00 | 9,170.00 | 9,300.00 | 8,439.66 | 19,124 |
| 2023-05-22 | 9,150.00 | 10,190.00 | 9,150.00 | 9,250.00 | 8,394.29 | 228,234 |
| 2023-05-19 | 9,090.00 | 9,180.00 | 8,610.00 | 9,100.00 | 8,258.16 | 11,975 |
| 2023-05-18 | 9,060.00 | 9,100.00 | 8,990.00 | 9,040.00 | 8,203.71 | 2,924 |
| 2023-05-17 | 8,930.00 | 9,070.00 | 8,770.00 | 9,060.00 | 8,221.86 | 7,974 |
| 2023-05-16 | 9,040.00 | 9,060.00 | 8,830.00 | 8,920.00 | 8,094.81 | 9,836 |
| 2023-05-15 | 9,030.00 | 9,050.00 | 8,910.00 | 9,020.00 | 8,185.56 | 6,431 |
| 2023-05-12 | 9,090.00 | 9,150.00 | 9,000.00 | 9,030.00 | 8,194.64 | 4,751 |
| 2023-05-11 | 9,190.00 | 9,190.00 | 9,090.00 | 9,110.00 | 8,267.24 | 6,595 |
| 2023-05-10 | 9,280.00 | 9,280.00 | 9,130.00 | 9,190.00 | 8,339.84 | 4,354 |
| 2023-05-09 | 9,360.00 | 9,370.00 | 9,220.00 | 9,260.00 | 8,403.36 | 1,615 |
| 2023-05-08 | 9,260.00 | 9,400.00 | 9,260.00 | 9,360.00 | 8,494.11 | 5,252 |
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.