Pharmsville Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	16,950.00	16,950.00	16,400.00	16,500.00	14,839.30	5,573
2022-11-09	17,000.00	17,250.00	16,200.00	16,800.00	15,109.10	33,207
2022-11-08	16,800.00	17,000.00	16,550.00	16,850.00	15,154.07	11,183
2022-11-07	16,550.00	17,250.00	16,500.00	16,750.00	15,064.14	5,223
2022-11-04	17,300.00	17,450.00	16,500.00	16,800.00	15,109.10	9,624
2022-11-03	16,050.00	17,100.00	15,800.00	16,950.00	15,244.01	30,326
2022-11-02	15,450.00	17,700.00	15,050.00	16,000.00	14,389.62	57,631
2022-11-01	15,400.00	15,700.00	14,800.00	15,450.00	13,894.98	24,145
2022-10-31	15,800.00	16,200.00	15,400.00	15,750.00	14,164.78	16,356
2022-10-28	16,650.00	16,650.00	15,350.00	15,750.00	14,164.78	17,502
2022-10-27	16,150.00	16,800.00	16,150.00	16,350.00	14,704.39	19,044
2022-10-26	16,050.00	16,750.00	15,250.00	16,150.00	14,524.52	43,322
2022-10-25	17,450.00	17,450.00	16,050.00	16,100.00	14,479.56	11,438
2022-10-24	16,750.00	17,150.00	16,650.00	16,850.00	15,154.07	9,460
2022-10-21	16,400.00	16,850.00	16,100.00	16,600.00	14,929.23	12,795
2022-10-20	17,100.00	17,100.00	16,200.00	16,700.00	15,019.17	17,299
2022-10-19	17,700.00	17,850.00	16,800.00	17,000.00	15,288.97	17,324
2022-10-18	17,850.00	17,850.00	17,200.00	17,600.00	15,828.58	24,681
2022-10-17	16,600.00	17,300.00	16,600.00	17,300.00	15,558.78	21,593
2022-10-14	16,400.00	16,750.00	16,150.00	16,500.00	14,839.30	25,128
2022-10-13	15,500.00	17,000.00	15,500.00	16,050.00	14,434.59	79,707
2022-10-12	16,350.00	16,850.00	15,000.00	15,150.00	13,625.17	122,937
2022-10-11	17,050.00	17,800.00	16,200.00	16,400.00	14,749.36	40,839
2022-10-07	17,500.00	17,600.00	17,050.00	17,150.00	15,423.88	36,109
2022-10-06	18,900.00	19,050.00	17,500.00	17,500.00	15,738.65	70,401
2022-10-05	18,350.00	18,800.00	18,250.00	18,500.00	16,638.00	54,399
2022-10-04	17,900.00	18,450.00	17,750.00	18,350.00	16,503.10	38,278
2022-09-30	17,950.00	18,200.00	17,750.00	17,850.00	16,053.42	19,620
2022-09-29	17,800.00	18,400.00	17,700.00	18,150.00	16,323.23	42,469
2022-09-28	17,800.00	18,600.00	17,050.00	17,650.00	15,873.55	82,037
2022-09-27	16,550.00	17,650.00	16,550.00	17,650.00	15,873.55	46,771
2022-09-26	17,700.00	17,700.00	16,450.00	16,550.00	14,884.26	37,707
2022-09-23	17,350.00	18,400.00	17,350.00	17,650.00	15,873.55	50,801
2022-09-22	17,300.00	17,700.00	17,250.00	17,350.00	15,603.75	28,806
2022-09-21	18,250.00	18,600.00	17,200.00	17,400.00	15,648.71	94,671
2022-09-20	18,050.00	18,900.00	18,000.00	18,250.00	16,413.16	126,158
2022-09-19	18,550.00	18,900.00	17,350.00	18,150.00	16,323.23	73,177
2022-09-16	18,300.00	18,800.00	18,200.00	18,500.00	16,638.00	43,163
2022-09-15	17,850.00	18,450.00	17,450.00	18,400.00	16,548.06	84,872
2022-09-14	17,650.00	18,400.00	17,350.00	17,850.00	16,053.42	35,540
2022-09-13	17,700.00	18,050.00	17,350.00	17,800.00	16,008.45	45,232
2022-09-08	17,150.00	17,900.00	17,000.00	17,500.00	15,738.65	55,058
2022-09-07	17,600.00	18,600.00	17,250.00	17,250.00	15,513.81	145,114
2022-09-06	17,500.00	17,750.00	17,200.00	17,600.00	15,828.58	69,672
2022-09-05	16,000.00	17,500.00	15,850.00	17,400.00	15,648.71	234,594
2022-09-02	15,800.00	16,300.00	15,300.00	16,050.00	14,434.59	128,011
2022-09-01	16,200.00	16,450.00	15,850.00	15,900.00	14,299.69	67,639
2022-08-31	15,350.00	16,500.00	15,350.00	16,150.00	14,524.52	152,699
2022-08-30	15,300.00	15,450.00	14,950.00	15,400.00	13,850.01	21,240
2022-08-29	15,050.00	15,400.00	14,800.00	15,350.00	13,805.04	66,155
2022-08-26	14,250.00	15,600.00	14,250.00	15,200.00	13,670.14	153,718
2022-08-25	14,450.00	14,450.00	14,250.00	14,250.00	12,815.76	17,247
2022-08-24	14,400.00	14,550.00	14,200.00	14,300.00	12,860.72	20,988
2022-08-23	14,350.00	14,600.00	14,200.00	14,400.00	12,950.66	17,345
2022-08-22	14,000.00	14,500.00	14,000.00	14,300.00	12,860.72	27,314
2022-08-19	14,000.00	14,100.00	13,850.00	14,100.00	12,680.85	10,310
2022-08-18	14,100.00	14,100.00	13,700.00	14,050.00	12,635.89	11,989
2022-08-17	14,200.00	14,250.00	13,800.00	14,200.00	12,770.79	13,450
2022-08-16	14,700.00	14,850.00	13,900.00	14,100.00	12,680.85	62,293
2022-08-12	13,800.00	14,800.00	13,700.00	14,500.00	13,040.59	101,044

← NewerPage 17 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.