Pharmsville Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9,130.00	9,280.00	9,050.00	9,260.00	8,403.36	2,775
2023-05-03	9,120.00	9,210.00	9,080.00	9,140.00	8,294.46	2,990
2023-05-02	9,280.00	9,380.00	9,080.00	9,080.00	8,240.01	6,311
2023-04-28	9,300.00	9,320.00	9,120.00	9,280.00	8,421.51	3,003
2023-04-27	9,150.00	9,320.00	9,100.00	9,280.00	8,421.51	4,437
2023-04-26	9,050.00	9,300.00	9,020.00	9,250.00	8,394.29	6,522
2023-04-25	9,170.00	9,230.00	8,960.00	9,230.00	8,376.14	14,776
2023-04-24	9,330.00	9,380.00	9,050.00	9,250.00	8,394.29	12,102
2023-04-21	9,570.00	9,610.00	9,270.00	9,330.00	8,466.88	15,071
2023-04-20	9,700.00	9,790.00	9,510.00	9,650.00	8,757.28	13,213
2023-04-19	9,710.00	9,780.00	9,550.00	9,750.00	8,848.03	9,105
2023-04-18	9,400.00	9,730.00	9,230.00	9,710.00	8,811.73	25,985
2023-04-17	9,380.00	9,480.00	9,300.00	9,400.00	8,530.41	3,625
2023-04-14	9,210.00	9,450.00	9,180.00	9,380.00	8,512.26	8,469
2023-04-13	9,070.00	9,240.00	9,070.00	9,200.00	8,348.91	4,153
2023-04-12	9,130.00	9,170.00	9,090.00	9,140.00	8,294.46	7,524
2023-04-11	9,160.00	9,250.00	9,000.00	9,130.00	8,285.39	12,515
2023-04-10	9,460.00	9,540.00	9,120.00	9,250.00	8,394.29	19,510
2023-04-07	9,510.00	9,530.00	9,300.00	9,530.00	8,648.38	13,419
2023-04-06	9,600.00	9,690.00	9,310.00	9,530.00	8,648.38	14,150
2023-04-05	9,460.00	9,700.00	9,350.00	9,530.00	8,648.38	41,321
2023-04-04	9,340.00	9,350.00	9,240.00	9,320.00	8,457.81	8,737
2023-04-03	9,270.00	9,320.00	9,220.00	9,310.00	8,448.73	7,605
2023-03-31	9,220.00	9,360.00	9,210.00	9,270.00	8,412.43	11,720
2023-03-30	9,200.00	9,260.00	9,130.00	9,210.00	8,357.99	11,533
2023-03-29	9,150.00	9,290.00	9,000.00	9,220.00	8,367.06	10,606
2023-03-28	9,060.00	9,300.00	9,060.00	9,150.00	8,303.54	4,165
2023-03-27	9,270.00	9,340.00	9,050.00	9,050.00	8,212.79	8,192
2023-03-24	8,920.00	9,300.00	8,890.00	9,170.00	8,321.69	14,340
2023-03-23	9,000.00	9,090.00	8,810.00	9,000.00	8,167.41	17,286
2023-03-22	9,300.00	9,370.00	9,000.00	9,000.00	8,167.41	17,382
2023-03-21	9,180.00	9,370.00	9,140.00	9,290.00	8,430.58	8,074
2023-03-20	9,450.00	9,450.00	9,110.00	9,150.00	8,303.54	13,040
2023-03-17	9,150.00	9,440.00	9,140.00	9,440.00	8,566.71	8,408
2023-03-16	9,200.00	9,350.00	9,070.00	9,130.00	8,285.39	7,136
2023-03-15	9,340.00	9,500.00	9,250.00	9,270.00	8,412.43	10,028
2023-03-14	9,740.00	9,800.00	9,200.00	9,300.00	8,439.66	40,980
2023-03-13	9,800.00	9,950.00	9,650.00	9,910.00	8,993.23	10,211
2023-03-10	10,120.00	10,130.00	9,940.00	9,970.00	9,047.68	15,729
2023-03-09	10,180.00	10,360.00	10,070.00	10,130.00	9,192.88	13,451
2023-03-08	10,290.00	10,290.00	10,070.00	10,180.00	9,238.25	8,409
2023-03-07	10,340.00	10,340.00	10,120.00	10,320.00	9,365.30	5,457
2023-03-06	10,410.00	10,410.00	10,230.00	10,350.00	9,392.52	8,780
2023-03-03	10,440.00	10,440.00	10,290.00	10,390.00	9,428.82	8,881
2023-03-02	10,460.00	10,580.00	10,230.00	10,420.00	9,456.05	9,268
2023-02-28	10,200.00	10,580.00	10,200.00	10,420.00	9,456.05	10,231
2023-02-27	10,140.00	10,290.00	10,140.00	10,200.00	9,256.40	7,014
2023-02-24	10,140.00	10,490.00	10,090.00	10,290.00	9,338.07	16,352
2023-02-23	10,110.00	10,200.00	10,000.00	10,140.00	9,201.95	8,899
2023-02-22	10,230.00	10,230.00	9,980.00	10,060.00	9,129.35	18,467
2023-02-21	10,390.00	10,390.00	10,150.00	10,230.00	9,283.63	10,819
2023-02-20	9,850.00	10,360.00	9,850.00	10,250.00	9,301.78	40,937
2023-02-17	10,320.00	10,320.00	9,840.00	9,850.00	8,938.78	86,582
2023-02-16	10,450.00	10,650.00	10,210.00	10,300.00	9,347.15	37,936
2023-02-15	10,700.00	10,700.00	10,450.00	10,550.00	9,574.02	15,406
2023-02-14	10,760.00	10,840.00	10,620.00	10,700.00	9,710.15	19,997
2023-02-13	10,950.00	10,990.00	10,770.00	10,780.00	9,782.75	11,418
2023-02-10	10,940.00	11,000.00	10,860.00	10,930.00	9,918.87	5,635
2023-02-09	11,050.00	11,050.00	10,850.00	11,000.00	9,982.39	10,818
2023-02-08	11,100.00	11,100.00	11,010.00	11,050.00	10,027.77	3,471

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.