Pharmsville Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	13,200.00	13,400.00	13,050.00	13,300.00	11,961.37	32,469
2022-05-17	13,250.00	13,300.00	13,000.00	13,250.00	11,916.41	17,187
2022-05-16	13,400.00	13,450.00	13,200.00	13,300.00	11,961.37	18,941
2022-05-13	13,200.00	13,800.00	13,200.00	13,400.00	12,051.31	14,811
2022-05-12	12,800.00	14,050.00	12,800.00	13,250.00	11,916.41	146,971
2022-05-11	12,800.00	13,050.00	12,750.00	12,900.00	11,601.63	20,221
2022-05-10	12,400.00	13,050.00	12,300.00	12,900.00	11,601.63	40,140
2022-05-09	12,700.00	12,750.00	12,400.00	12,550.00	11,286.86	14,946
2022-05-06	12,550.00	12,900.00	12,450.00	12,750.00	11,466.73	19,945
2022-05-04	12,700.00	12,850.00	12,400.00	12,750.00	11,466.73	32,047
2022-05-03	12,850.00	12,950.00	12,700.00	12,750.00	11,466.73	9,649
2022-05-02	12,800.00	13,100.00	12,650.00	12,700.00	11,421.76	18,579
2022-04-29	12,700.00	12,900.00	12,700.00	12,800.00	11,511.70	21,181
2022-04-28	12,800.00	13,200.00	12,600.00	12,750.00	11,466.73	37,981
2022-04-27	13,050.00	13,400.00	12,750.00	12,800.00	11,511.70	42,333
2022-04-26	14,100.00	14,150.00	13,400.00	13,450.00	12,096.28	49,276
2022-04-25	13,000.00	14,550.00	12,950.00	14,000.00	12,590.92	175,325
2022-04-22	13,100.00	13,150.00	12,900.00	13,150.00	11,826.47	18,769
2022-04-21	13,100.00	13,250.00	12,900.00	13,100.00	11,781.50	43,727
2022-04-20	13,800.00	13,800.00	12,850.00	13,200.00	11,871.44	78,239
2022-04-19	14,000.00	14,150.00	13,250.00	13,800.00	12,411.05	61,311
2022-04-18	14,100.00	14,300.00	13,850.00	14,000.00	12,590.92	20,861
2022-04-15	13,800.00	14,200.00	13,600.00	14,100.00	12,680.85	18,089
2022-04-14	14,050.00	14,250.00	13,550.00	13,950.00	12,545.95	47,629
2022-04-13	14,750.00	14,750.00	14,000.00	14,050.00	12,635.89	27,538
2022-04-12	14,500.00	14,900.00	14,200.00	14,400.00	12,950.66	23,416
2022-04-11	14,550.00	14,900.00	14,550.00	14,800.00	13,310.40	12,987
2022-04-08	14,200.00	14,500.00	13,800.00	14,500.00	13,040.59	25,817
2022-04-07	14,150.00	15,050.00	14,000.00	14,300.00	12,860.72	75,594
2022-04-06	14,300.00	14,350.00	13,900.00	14,000.00	12,590.92	19,070
2022-04-05	14,050.00	14,500.00	13,750.00	14,250.00	12,815.76	38,944
2022-04-04	14,300.00	14,300.00	13,750.00	14,050.00	12,635.89	26,930
2022-04-01	14,750.00	14,800.00	14,150.00	14,350.00	12,905.69	25,851
2022-03-31	14,800.00	14,950.00	14,650.00	14,750.00	13,265.43	22,078
2022-03-30	14,850.00	15,100.00	14,750.00	14,800.00	13,310.40	35,875
2022-03-29	15,000.00	15,050.00	14,650.00	15,050.00	13,535.24	63,227
2022-03-28	14,850.00	15,000.00	14,800.00	15,000.00	13,490.27	47,642
2022-03-25	15,000.00	15,150.00	14,750.00	14,850.00	13,355.37	44,583
2022-03-24	14,900.00	15,250.00	14,800.00	14,900.00	13,400.34	39,065
2022-03-23	15,000.00	15,200.00	14,650.00	15,050.00	13,535.24	104,530
2022-03-22	15,200.00	15,200.00	14,850.00	15,000.00	13,490.27	100,570
2022-03-21	16,050.00	16,200.00	15,000.00	15,200.00	13,670.14	248,225
2022-03-18	15,400.00	16,550.00	15,400.00	16,000.00	14,389.62	268,793
2022-03-17	15,100.00	15,500.00	15,000.00	15,400.00	13,850.01	81,908
2022-03-16	15,500.00	15,500.00	15,000.00	15,050.00	13,535.24	48,191
2022-03-15	15,100.00	15,450.00	14,900.00	15,250.00	13,715.11	81,750
2022-03-14	15,100.00	15,250.00	14,900.00	15,000.00	13,490.27	60,542
2022-03-11	15,000.00	15,350.00	14,550.00	15,150.00	13,625.17	135,763
2022-03-10	15,450.00	15,450.00	15,000.00	15,000.00	13,490.27	70,035
2022-03-08	15,500.00	15,700.00	14,950.00	15,000.00	13,490.27	125,177
2022-03-07	15,000.00	16,200.00	14,500.00	15,650.00	14,074.85	352,911
2022-03-04	14,250.00	14,900.00	13,900.00	14,500.00	13,040.59	206,731
2022-03-03	12,900.00	14,750.00	12,900.00	14,400.00	12,950.66	625,513
2022-03-02	12,750.00	13,100.00	11,850.00	12,850.00	11,556.66	465,462
2022-02-28	13,300.00	13,500.00	12,800.00	13,000.00	11,691.57	134,473
2022-02-25	13,300.00	13,600.00	12,650.00	13,300.00	11,961.37	266,309
2022-02-24	14,100.00	14,250.00	13,000.00	13,000.00	11,691.57	438,809
2022-02-23	18,550.00	18,550.00	13,750.00	14,100.00	12,680.85	1,435,580
2022-02-22	19,000.00	19,200.00	18,300.00	18,350.00	16,503.10	107,836
2022-02-21	19,350.00	19,800.00	18,800.00	19,150.00	17,222.58	220,215

← NewerPage 19 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.