Pharmsville Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11,050.00	11,070.00	10,860.00	11,020.00	10,000.54	14,277
2023-02-06	10,900.00	11,000.00	10,840.00	11,000.00	9,982.39	15,888
2023-02-03	10,900.00	10,920.00	10,810.00	10,890.00	9,882.57	11,562
2023-02-02	10,840.00	10,900.00	10,780.00	10,840.00	9,837.19	17,605
2023-02-01	10,950.00	11,090.00	10,790.00	10,820.00	9,819.04	10,377
2023-01-31	11,000.00	11,000.00	10,700.00	10,900.00	9,891.64	10,057
2023-01-30	11,090.00	11,090.00	10,900.00	10,900.00	9,891.64	3,636
2023-01-27	11,020.00	11,080.00	10,940.00	11,010.00	9,991.47	6,951
2023-01-26	10,970.00	11,070.00	10,880.00	10,940.00	9,927.94	10,160
2023-01-25	11,200.00	11,290.00	11,010.00	11,010.00	9,991.47	11,625
2023-01-20	11,100.00	11,200.00	11,050.00	11,200.00	10,163.89	3,126
2023-01-19	11,200.00	11,250.00	11,000.00	11,200.00	10,163.89	4,851
2023-01-18	11,150.00	11,250.00	10,850.00	11,200.00	10,163.89	16,457
2023-01-17	11,100.00	11,700.00	11,050.00	11,150.00	10,118.52	23,595
2023-01-16	10,950.00	11,050.00	10,800.00	11,050.00	10,027.77	6,198
2023-01-13	10,850.00	11,100.00	10,750.00	10,850.00	9,846.27	7,097
2023-01-12	11,000.00	11,100.00	10,800.00	10,900.00	9,891.64	5,232
2023-01-11	11,200.00	11,200.00	10,750.00	10,950.00	9,937.02	12,581
2023-01-10	11,100.00	11,200.00	11,000.00	11,100.00	10,073.14	5,094
2023-01-09	10,900.00	11,100.00	10,900.00	11,100.00	10,073.14	4,470
2023-01-06	10,600.00	11,050.00	10,550.00	10,900.00	9,891.64	12,262
2023-01-05	10,700.00	10,850.00	10,600.00	10,850.00	9,846.27	5,867
2023-01-04	10,300.00	10,700.00	10,300.00	10,700.00	9,710.15	8,953
2023-01-03	10,550.00	10,800.00	10,200.00	10,550.00	9,574.02	41,993
2023-01-02	10,850.00	11,050.00	10,650.00	10,850.00	9,846.27	11,083
2022-12-29	10,850.00	10,900.00	10,350.00	10,900.00	9,891.64	26,298
2022-12-28	11,150.00	11,250.00	10,650.00	10,850.00	9,846.27	14,298
2022-12-27	10,900.00	11,250.00	10,800.00	11,150.00	10,027.77	17,281
2022-12-26	11,450.00	11,500.00	10,850.00	10,950.00	9,847.90	25,590
2022-12-23	11,350.00	11,950.00	11,200.00	11,450.00	10,297.57	45,090
2022-12-22	11,500.00	11,750.00	11,350.00	11,350.00	10,207.64	20,605
2022-12-21	12,300.00	12,350.00	11,500.00	11,500.00	10,342.54	25,689
2022-12-20	12,450.00	12,450.00	11,950.00	12,150.00	10,927.12	18,995
2022-12-19	12,200.00	12,750.00	12,100.00	12,450.00	11,196.92	14,758
2022-12-16	12,400.00	12,400.00	12,100.00	12,200.00	10,972.09	9,711
2022-12-15	12,600.00	12,650.00	12,350.00	12,400.00	11,151.96	11,630
2022-12-14	12,950.00	13,000.00	12,550.00	12,550.00	11,286.86	16,754
2022-12-13	13,250.00	13,400.00	12,900.00	12,950.00	11,646.60	14,001
2022-12-12	12,800.00	13,300.00	12,700.00	13,200.00	11,871.44	18,018
2022-12-09	12,650.00	13,000.00	12,650.00	12,800.00	11,511.70	5,864
2022-12-08	12,600.00	12,950.00	12,350.00	12,800.00	11,511.70	16,308
2022-12-07	12,250.00	12,700.00	12,250.00	12,600.00	11,331.83	14,019
2022-12-06	12,400.00	12,650.00	12,250.00	12,550.00	11,286.86	8,843
2022-12-05	12,750.00	13,000.00	12,650.00	12,650.00	11,376.79	13,597
2022-12-02	13,000.00	13,000.00	12,700.00	12,750.00	11,466.73	7,212
2022-12-01	12,950.00	13,050.00	12,600.00	12,950.00	11,646.60	17,768
2022-11-30	12,950.00	13,050.00	12,800.00	12,900.00	11,601.63	10,487
2022-11-29	12,100.00	12,950.00	12,000.00	12,950.00	11,646.60	36,746
2022-11-28	12,500.00	12,500.00	11,950.00	11,950.00	10,747.25	16,099
2022-11-25	13,200.00	13,200.00	12,200.00	12,500.00	11,241.89	21,697
2022-11-24	13,050.00	13,650.00	12,900.00	13,100.00	11,781.50	50,861
2022-11-23	12,400.00	12,950.00	12,400.00	12,800.00	11,511.70	30,864
2022-11-22	12,250.00	12,700.00	12,200.00	12,450.00	11,196.92	23,561
2022-11-21	12,700.00	12,850.00	11,900.00	12,450.00	11,196.92	76,984
2022-11-18	13,100.00	13,350.00	12,700.00	12,900.00	11,601.63	79,383
2022-11-17	15,000.00	15,050.00	13,450.00	13,450.00	12,096.28	42,484
2022-11-16	16,150.00	16,150.00	14,900.00	14,900.00	13,400.34	24,340
2022-11-15	15,550.00	15,850.00	14,900.00	15,800.00	14,209.75	33,824
2022-11-14	16,600.00	16,650.00	15,700.00	15,850.00	14,254.72	11,518
2022-11-11	16,600.00	17,000.00	16,050.00	16,500.00	14,839.30	16,515

← NewerPage 16 of 21 · 1,223 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.