Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 318010.KQ stock page

Pharmsville Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,750.003,750.003,600.003,625.003,625.0013,545
2026-07-163,710.003,715.003,640.003,710.003,710.008,195
2026-07-153,630.003,720.003,605.003,710.003,710.0027,446
2026-07-143,670.003,670.003,560.003,655.003,655.0011,505
2026-07-133,640.003,690.003,635.003,690.003,690.0013,512
2026-07-103,630.003,690.003,535.003,660.003,660.0036,924
2026-07-093,370.003,610.003,370.003,610.003,610.0035,370
2026-07-083,555.003,570.003,330.003,370.003,370.0030,725
2026-07-073,450.003,600.003,445.003,540.003,540.0026,479
2026-07-063,475.003,475.003,300.003,450.003,450.002,359
2026-07-033,460.003,460.003,390.003,440.003,440.002,123
2026-07-023,490.003,490.003,385.003,460.003,460.003,755
2026-07-013,220.003,510.003,220.003,400.003,400.007,077
2026-06-303,270.003,320.003,200.003,290.003,290.006,029
2026-06-293,175.003,270.003,175.003,195.003,195.001,230
2026-06-263,300.003,700.003,200.003,200.003,200.0013,338
2026-06-253,335.003,340.003,215.003,305.003,305.002,162
2026-06-243,310.003,330.003,135.003,330.003,330.0011,937
2026-06-233,400.003,420.003,205.003,360.003,360.009,977
2026-06-223,540.003,590.003,415.003,420.003,420.003,719
2026-06-193,545.003,545.003,455.003,500.003,500.004,389
2026-06-183,550.003,595.003,485.003,550.003,550.007,380
2026-06-173,505.003,595.003,500.003,560.003,560.006,893
2026-06-163,480.003,570.003,480.003,530.003,530.002,695
2026-06-153,500.003,570.003,500.003,500.003,500.0013,248
2026-06-123,590.003,645.003,510.003,510.003,510.0018,697
2026-06-113,450.003,630.003,450.003,555.003,555.0037,663
2026-06-103,375.003,550.003,375.003,475.003,475.0013,284
2026-06-093,355.003,420.003,300.003,400.003,400.001,479
2026-06-083,345.003,440.003,215.003,355.003,355.0010,987
2026-06-053,300.003,385.003,260.003,385.003,385.007,823
2026-06-043,320.003,440.003,250.003,335.003,335.0017,534
2026-06-023,530.003,530.003,320.003,445.003,445.0015,958
2026-06-013,540.003,600.003,532.003,575.003,575.0010,246
2026-05-293,540.003,605.003,530.003,575.003,575.0029,033
2026-05-283,510.003,565.003,510.003,565.003,565.009,171
2026-05-273,520.003,610.003,505.003,580.003,580.0011,619
2026-05-263,575.003,620.003,525.003,615.003,615.009,161
2026-05-223,570.003,620.003,535.003,600.003,600.0015,384
2026-05-213,595.003,670.003,500.003,535.003,535.0018,401
2026-05-203,575.003,665.003,560.003,595.003,595.0016,312
2026-05-193,530.003,625.003,460.003,600.003,600.0014,584
2026-05-183,580.003,580.003,490.003,530.003,530.0013,628
2026-05-153,545.003,850.003,540.003,580.003,580.0060,128
2026-05-143,515.003,585.003,470.003,580.003,580.0012,063
2026-05-133,420.003,550.003,420.003,510.003,510.0017,733
2026-05-123,515.003,515.003,420.003,475.003,475.0011,058
2026-05-113,560.003,575.003,430.003,540.003,540.0035,099
2026-05-083,595.003,625.003,555.003,560.003,560.0014,328
2026-05-073,700.003,725.003,560.003,595.003,595.0017,060
2026-05-063,770.003,810.003,685.003,700.003,700.0010,526
2026-05-043,680.003,775.003,645.003,770.003,770.0018,918
2026-04-303,700.003,795.003,650.003,700.003,700.006,562
2026-04-293,705.003,910.003,650.003,690.003,690.0025,903
2026-04-283,660.003,825.003,625.003,735.003,735.0041,623
2026-04-273,635.003,715.003,635.003,660.003,660.008,203
2026-04-243,715.003,715.003,565.003,650.003,650.0014,978
2026-04-233,715.003,795.003,630.003,715.003,715.009,634
2026-04-223,675.003,725.003,610.003,715.003,715.0014,417
2026-04-213,750.003,795.003,610.003,665.003,665.0025,915
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.