Pharmsville Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,800.00	14,800.00	13,700.00	14,500.00	13,040.59	101,044
2022-08-11	13,650.00	13,900.00	13,450.00	13,750.00	12,366.08	39,196
2022-08-10	13,650.00	13,750.00	13,250.00	13,550.00	12,186.21	21,513
2022-08-09	13,500.00	13,700.00	13,150.00	13,600.00	12,231.18	26,883
2022-08-08	13,450.00	13,700.00	13,400.00	13,450.00	12,096.28	17,766
2022-08-05	12,800.00	13,450.00	12,400.00	13,400.00	12,051.31	26,728
2022-08-04	12,100.00	12,900.00	12,100.00	12,800.00	11,511.70	29,662
2022-08-03	12,000.00	12,250.00	11,850.00	12,050.00	10,837.18	11,334
2022-08-02	12,300.00	12,300.00	11,950.00	11,950.00	10,747.25	8,521
2022-08-01	12,500.00	12,600.00	12,050.00	12,300.00	11,062.02	25,169
2022-07-29	11,950.00	12,400.00	11,950.00	12,400.00	11,151.96	13,615
2022-07-28	12,650.00	12,650.00	11,950.00	12,000.00	10,792.22	37,318
2022-07-27	12,950.00	13,050.00	12,400.00	12,500.00	11,241.89	22,944
2022-07-26	12,800.00	13,150.00	12,600.00	12,850.00	11,556.66	7,803
2022-07-25	13,300.00	13,350.00	12,800.00	12,900.00	11,601.63	14,522
2022-07-22	13,250.00	13,450.00	13,100.00	13,350.00	12,006.34	12,705
2022-07-21	13,550.00	13,800.00	13,000.00	13,500.00	12,141.24	21,192
2022-07-20	13,600.00	13,800.00	13,400.00	13,600.00	12,231.18	19,284
2022-07-19	13,000.00	13,650.00	12,900.00	13,450.00	12,096.28	27,441
2022-07-18	13,200.00	13,200.00	12,800.00	12,950.00	11,646.60	7,709
2022-07-15	12,900.00	13,100.00	12,750.00	12,900.00	11,601.63	12,803
2022-07-14	12,750.00	13,000.00	12,650.00	12,850.00	11,556.66	13,372
2022-07-13	12,600.00	12,950.00	12,500.00	12,800.00	11,511.70	17,802
2022-07-12	12,550.00	12,800.00	11,950.00	12,750.00	11,466.73	23,375
2022-07-11	12,800.00	12,900.00	12,450.00	12,750.00	11,466.73	18,148
2022-07-08	12,450.00	12,550.00	12,100.00	12,500.00	11,241.89	18,349
2022-07-07	12,100.00	12,750.00	12,050.00	12,350.00	11,106.99	22,068
2022-07-06	11,500.00	12,100.00	11,200.00	12,100.00	10,882.15	34,663
2022-07-05	11,050.00	11,650.00	11,050.00	11,600.00	10,432.48	33,712
2022-07-04	11,750.00	11,900.00	11,050.00	11,150.00	10,027.77	51,657
2022-07-01	12,350.00	12,850.00	11,200.00	11,750.00	10,567.38	62,941
2022-06-30	13,450.00	13,900.00	12,450.00	12,450.00	11,196.92	97,159
2022-06-29	13,350.00	14,000.00	13,100.00	13,150.00	11,826.47	174,486
2022-06-28	13,600.00	13,750.00	13,000.00	13,350.00	12,006.34	89,883
2022-06-27	12,650.00	14,600.00	12,550.00	13,350.00	12,006.34	566,440
2022-06-24	13,450.00	14,500.00	12,200.00	12,400.00	11,151.96	223,172
2022-06-23	12,100.00	15,000.00	11,700.00	12,750.00	11,466.73	693,559
2022-06-22	10,400.00	13,650.00	10,400.00	11,900.00	10,702.28	318,419
2022-06-21	11,150.00	11,150.00	10,500.00	10,600.00	9,533.12	52,350
2022-06-20	12,250.00	12,600.00	10,800.00	10,950.00	9,847.90	37,723
2022-06-17	11,450.00	12,300.00	11,300.00	12,200.00	10,972.09	25,055
2022-06-16	11,850.00	12,600.00	11,600.00	11,600.00	10,432.48	80,991
2022-06-15	12,950.00	13,100.00	11,950.00	11,950.00	10,747.25	60,145
2022-06-14	12,850.00	13,550.00	12,850.00	13,150.00	11,826.47	26,608
2022-06-13	14,000.00	14,200.00	13,300.00	13,400.00	12,051.31	25,012
2022-06-10	13,950.00	14,900.00	13,900.00	14,000.00	12,590.92	13,828
2022-06-09	14,250.00	14,500.00	13,850.00	14,150.00	12,725.82	21,602
2022-06-08	14,650.00	14,700.00	14,250.00	14,450.00	12,995.63	16,958
2022-06-07	15,050.00	15,250.00	14,300.00	14,700.00	13,220.46	36,575
2022-06-03	15,150.00	15,250.00	15,000.00	15,250.00	13,715.11	15,962
2022-06-02	14,550.00	15,200.00	14,500.00	15,150.00	13,625.17	58,510
2022-05-31	14,200.00	14,500.00	13,850.00	14,500.00	13,040.59	39,676
2022-05-30	14,400.00	14,400.00	13,700.00	13,950.00	12,545.95	28,868
2022-05-27	13,800.00	14,150.00	13,750.00	14,150.00	12,725.82	22,564
2022-05-26	13,650.00	13,900.00	13,550.00	13,850.00	12,456.02	36,805
2022-05-25	13,350.00	13,700.00	13,350.00	13,650.00	12,276.15	20,107
2022-05-24	13,700.00	13,750.00	13,300.00	13,500.00	12,141.24	23,905
2022-05-23	13,300.00	13,850.00	13,300.00	13,650.00	12,276.15	42,216
2022-05-20	13,250.00	13,450.00	13,200.00	13,350.00	12,006.34	9,845
2022-05-19	13,300.00	13,550.00	13,200.00	13,200.00	11,871.44	18,392

← NewerPage 18 of 21 · 1,228 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.