Pharmsville Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18,250.00	19,850.00	18,250.00	19,100.00	17,177.61	272,144
2022-02-17	18,800.00	19,200.00	18,050.00	18,550.00	16,682.97	230,545
2022-02-16	18,400.00	18,850.00	18,050.00	18,750.00	16,862.84	106,541
2022-02-15	17,700.00	18,700.00	17,700.00	17,950.00	16,143.36	110,858
2022-02-14	17,700.00	18,550.00	17,700.00	17,950.00	16,143.36	93,794
2022-02-11	18,150.00	18,850.00	17,850.00	18,050.00	16,233.29	150,507
2022-02-10	17,650.00	19,400.00	17,600.00	18,350.00	16,503.10	370,468
2022-02-09	17,100.00	17,950.00	17,100.00	17,750.00	15,963.49	143,161
2022-02-08	17,100.00	17,800.00	16,950.00	17,100.00	15,378.91	140,905
2022-02-07	18,050.00	18,050.00	16,150.00	17,100.00	15,378.91	666,971
2022-02-04	17,250.00	19,000.00	17,100.00	18,450.00	16,593.03	448,720
2022-02-03	16,900.00	17,200.00	16,500.00	17,200.00	15,468.84	83,469
2022-01-28	16,500.00	16,850.00	16,300.00	16,650.00	14,974.20	132,890
2022-01-27	16,550.00	17,000.00	16,300.00	16,550.00	14,884.26	164,309
2022-01-26	16,400.00	16,700.00	16,200.00	16,450.00	14,794.33	105,659
2022-01-25	16,500.00	16,900.00	16,050.00	16,450.00	14,794.33	250,641
2022-01-24	16,500.00	16,800.00	16,350.00	16,450.00	14,794.33	133,916
2022-01-21	16,200.00	16,650.00	16,200.00	16,500.00	14,839.30	88,818
2022-01-20	15,850.00	16,500.00	15,700.00	16,200.00	14,569.49	198,682
2022-01-19	15,650.00	15,750.00	15,150.00	15,700.00	14,119.82	150,364
2022-01-18	15,550.00	15,900.00	15,350.00	15,750.00	14,164.78	134,282
2022-01-17	15,400.00	15,850.00	15,100.00	15,550.00	13,984.91	124,630
2022-01-14	15,200.00	15,650.00	15,200.00	15,600.00	14,029.88	95,339
2022-01-13	14,900.00	15,450.00	14,800.00	15,300.00	13,760.08	111,805
2022-01-12	14,450.00	15,000.00	14,350.00	14,900.00	13,400.34	156,844
2022-01-11	13,950.00	15,300.00	13,850.00	14,450.00	12,995.63	604,229
2022-01-10	13,650.00	14,200.00	13,600.00	13,950.00	12,545.95	138,344
2022-01-07	12,200.00	13,700.00	12,200.00	13,650.00	12,276.15	167,754
2022-01-06	12,150.00	12,350.00	11,650.00	12,200.00	10,972.09	39,992
2022-01-05	12,700.00	12,700.00	12,050.00	12,250.00	11,017.05	35,944
2022-01-04	13,100.00	13,100.00	12,000.00	12,850.00	11,556.66	42,919
2022-01-03	13,700.00	13,750.00	12,950.00	13,050.00	11,736.54	44,039
2021-12-30	13,000.00	13,700.00	12,850.00	13,700.00	12,321.11	46,588
2021-12-29	12,950.00	13,700.00	12,950.00	13,150.00	11,826.47	44,601
2021-12-28	13,600.00	13,600.00	13,050.00	13,250.00	11,826.47	43,087
2021-12-27	13,650.00	13,650.00	13,350.00	13,600.00	12,138.87	35,375
2021-12-24	13,250.00	13,650.00	13,250.00	13,600.00	12,138.87	48,935
2021-12-23	13,050.00	13,400.00	13,000.00	13,350.00	11,915.73	37,243
2021-12-22	13,350.00	13,600.00	12,950.00	13,050.00	11,647.96	84,146
2021-12-21	13,700.00	13,700.00	12,850.00	13,500.00	12,049.61	63,863
2021-12-20	13,700.00	14,250.00	13,450.00	13,700.00	12,228.12	168,944
2021-12-17	12,750.00	14,150.00	12,700.00	13,850.00	12,362.01	474,597
2021-12-16	12,650.00	12,900.00	12,500.00	12,750.00	11,380.19	83,172
2021-12-15	12,100.00	12,850.00	12,100.00	12,650.00	11,290.93	134,540
2021-12-14	11,850.00	12,400.00	11,850.00	12,300.00	10,978.53	95,178
2021-12-13	11,200.00	12,400.00	11,200.00	12,050.00	10,755.39	305,696
2021-12-10	11,350.00	11,550.00	11,250.00	11,250.00	10,041.34	28,591
2021-12-09	11,000.00	11,550.00	11,000.00	11,400.00	10,175.23	83,205
2021-12-08	11,100.00	11,150.00	10,950.00	11,000.00	9,818.20	25,187
2021-12-07	10,950.00	11,100.00	10,900.00	11,100.00	9,907.46	36,901
2021-12-06	10,850.00	11,200.00	10,650.00	11,000.00	9,818.20	43,186
2021-12-03	11,100.00	11,200.00	10,800.00	11,000.00	9,818.20	69,262
2021-12-02	11,300.00	11,400.00	10,900.00	11,000.00	9,818.20	72,192
2021-12-01	9,710.00	11,400.00	9,710.00	11,300.00	10,085.97	500,284
2021-11-30	10,100.00	10,300.00	9,800.00	9,800.00	8,747.13	155,361
2021-11-29	9,980.00	10,150.00	9,900.00	10,000.00	8,925.64	54,572
2021-11-26	10,200.00	10,650.00	9,980.00	10,250.00	9,148.78	65,047
2021-11-25	10,200.00	10,400.00	10,050.00	10,250.00	9,148.78	24,829
2021-11-24	10,150.00	10,600.00	10,050.00	10,200.00	9,104.15	18,926
2021-11-23	10,050.00	10,300.00	10,050.00	10,150.00	9,059.52	16,096

← NewerPage 20 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.