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
2026-04-203,795.003,820.003,720.003,750.003,750.0012,890
2026-04-173,755.003,840.003,680.003,760.003,760.0013,267
2026-04-163,810.003,810.003,705.003,755.003,755.0022,062
2026-04-153,675.003,800.003,610.003,795.003,795.0024,025
2026-04-143,600.003,685.003,595.003,675.003,675.0010,882
2026-04-133,560.003,670.003,555.003,650.003,650.008,998
2026-04-103,565.003,630.003,545.003,595.003,595.0010,767
2026-04-093,470.003,580.003,470.003,565.003,565.009,151
2026-04-083,540.003,570.003,450.003,505.003,505.0025,000
2026-04-073,460.003,545.003,460.003,535.003,535.005,532
2026-04-063,495.003,545.003,470.003,470.003,470.003,849
2026-04-033,515.003,535.003,455.003,520.003,520.004,393
2026-04-023,475.003,545.003,455.003,545.003,545.0010,580
2026-04-013,440.003,530.003,390.003,500.003,500.0020,075
2026-03-313,440.003,480.003,390.003,405.003,405.0012,211
2026-03-303,480.003,480.003,405.003,440.003,440.005,552
2026-03-273,450.003,485.003,410.003,485.003,485.008,575
2026-03-263,490.003,525.003,460.003,470.003,470.003,602
2026-03-253,465.003,520.003,460.003,495.003,495.005,515
2026-03-243,540.003,540.003,455.003,470.003,470.005,928
2026-03-233,535.003,580.003,475.003,560.003,560.0013,036
2026-03-203,500.003,532.003,480.003,520.003,520.009,179
2026-03-193,450.003,535.003,440.003,515.003,515.0012,971
2026-03-183,455.003,475.003,440.003,475.003,475.006,047
2026-03-173,435.003,510.003,410.003,435.003,435.008,512
2026-03-163,430.003,470.003,420.003,435.003,435.006,396
2026-03-133,475.003,510.003,425.003,455.003,455.0013,991
2026-03-123,415.003,480.003,410.003,475.003,475.0015,508
2026-03-113,475.003,475.003,400.003,415.003,415.009,337
2026-03-103,420.003,470.003,415.003,435.003,435.006,778
2026-03-093,500.003,515.003,310.003,385.003,385.0018,604
2026-03-063,365.003,520.003,365.003,505.003,505.0017,253
2026-03-053,350.003,460.003,350.003,365.003,365.0022,495
2026-03-043,465.003,465.003,260.003,295.003,295.0050,745
2026-03-033,575.003,575.003,460.003,530.003,530.0054,507
2026-02-273,595.003,710.003,575.003,600.003,600.0030,461
2026-02-263,815.003,900.003,550.003,610.003,610.00173,294
2026-02-253,540.004,320.003,490.003,885.003,885.002,535,119
2026-02-243,545.003,545.003,455.003,490.003,490.004,732
2026-02-233,475.003,550.003,450.003,490.003,490.0015,055
2026-02-203,555.003,555.003,475.003,475.003,475.006,647
2026-02-193,490.003,545.003,490.003,510.003,510.006,797
2026-02-133,490.003,625.003,490.003,525.003,525.0012,453
2026-02-123,560.003,610.003,540.003,585.003,585.004,146
2026-02-113,480.003,555.003,425.003,550.003,550.0020,131
2026-02-103,440.003,475.003,425.003,475.003,475.002,341
2026-02-093,425.003,450.003,390.003,425.003,425.0011,255
2026-02-063,530.003,530.003,420.003,450.003,450.006,640
2026-02-053,670.003,670.003,530.003,530.003,530.002,404
2026-02-043,650.003,685.003,620.003,660.003,660.0022,791
2026-02-033,640.003,695.003,585.003,640.003,640.0012,035
2026-02-023,520.003,690.003,480.003,640.003,640.0042,400
2026-01-303,470.003,545.003,435.003,520.003,520.0018,706
2026-01-293,480.003,480.003,415.003,470.003,470.0011,600
2026-01-283,420.003,500.003,420.003,430.003,430.008,478
2026-01-273,525.003,525.003,415.003,450.003,450.007,299
2026-01-263,420.003,525.003,420.003,445.003,445.009,902
2026-01-233,440.003,445.003,380.003,420.003,420.0016,479
2026-01-223,450.003,450.003,360.003,445.003,445.0011,221
2026-01-213,445.003,515.003,440.003,455.003,455.0010,719
← NewerPage 3 of 21 · 1,223 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.