Pharmsville Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,059.52 | 32,475 |
| 2021-11-19 | 10,100.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,104.15 | 20,082 |
| 2021-11-18 | 10,350.00 | 10,450.00 | 10,100.00 | 10,100.00 | 9,014.89 | 43,309 |
| 2021-11-17 | 10,600.00 | 10,650.00 | 10,350.00 | 10,500.00 | 9,371.92 | 32,153 |
| 2021-11-16 | 10,500.00 | 10,650.00 | 10,300.00 | 10,400.00 | 9,282.66 | 39,882 |
| 2021-11-15 | 10,400.00 | 10,700.00 | 10,250.00 | 10,700.00 | 9,550.43 | 34,000 |
| 2021-11-12 | 9,940.00 | 10,350.00 | 9,940.00 | 10,150.00 | 9,059.52 | 33,572 |
| 2021-11-11 | 10,000.00 | 10,250.00 | 9,930.00 | 10,000.00 | 8,925.64 | 25,242 |
| 2021-11-10 | 10,400.00 | 10,450.00 | 10,000.00 | 10,100.00 | 9,014.89 | 54,912 |
| 2021-11-09 | 10,700.00 | 10,800.00 | 10,300.00 | 10,400.00 | 9,282.66 | 30,796 |
| 2021-11-08 | 10,100.00 | 10,800.00 | 9,890.00 | 10,700.00 | 9,550.43 | 78,357 |
| 2021-11-05 | 10,950.00 | 11,400.00 | 9,980.00 | 10,000.00 | 8,925.64 | 192,352 |
| 2021-11-04 | 11,150.00 | 11,250.00 | 10,700.00 | 10,950.00 | 9,773.57 | 68,457 |
| 2021-11-03 | 11,550.00 | 11,550.00 | 11,050.00 | 11,050.00 | 9,862.83 | 42,728 |
| 2021-11-02 | 11,300.00 | 11,600.00 | 11,250.00 | 11,450.00 | 10,219.86 | 36,088 |
| 2021-11-01 | 11,300.00 | 11,500.00 | 11,050.00 | 11,300.00 | 10,085.97 | 65,297 |
| 2021-10-29 | 11,750.00 | 11,900.00 | 11,100.00 | 11,450.00 | 10,219.86 | 75,503 |
| 2021-10-28 | 12,250.00 | 12,450.00 | 11,700.00 | 11,700.00 | 10,443.00 | 83,049 |
| 2021-10-27 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 10,933.91 | 40,330 |
| 2021-10-26 | 11,950.00 | 12,300.00 | 11,900.00 | 12,150.00 | 10,844.65 | 74,764 |
| 2021-10-25 | 12,000.00 | 12,000.00 | 11,600.00 | 11,800.00 | 10,532.25 | 50,128 |
| 2021-10-22 | 12,200.00 | 12,200.00 | 11,850.00 | 12,000.00 | 10,710.77 | 41,667 |
| 2021-10-21 | 12,400.00 | 12,550.00 | 11,950.00 | 12,150.00 | 10,844.65 | 65,531 |
| 2021-10-20 | 12,450.00 | 12,850.00 | 12,250.00 | 12,400.00 | 11,067.79 | 71,568 |
| 2021-10-19 | 12,300.00 | 12,500.00 | 12,200.00 | 12,250.00 | 10,933.91 | 82,555 |
| 2021-10-18 | 12,900.00 | 12,900.00 | 12,050.00 | 12,300.00 | 10,978.53 | 89,106 |
| 2021-10-15 | 12,700.00 | 13,050.00 | 12,600.00 | 12,900.00 | 11,514.07 | 167,125 |
| 2021-10-14 | 12,550.00 | 12,850.00 | 12,400.00 | 12,700.00 | 11,335.56 | 100,712 |
← NewerPage 21 of 21 · 1,228 trading days
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.