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
2026-01-203,380.003,490.003,320.003,480.003,480.008,693
2026-01-193,480.003,540.003,380.003,380.003,380.0016,582
2026-01-163,480.003,525.003,440.003,450.003,450.005,093
2026-01-153,480.003,530.003,430.003,480.003,480.008,787
2026-01-143,425.003,515.003,425.003,480.003,480.007,207
2026-01-133,500.003,500.003,405.003,425.003,425.007,095
2026-01-123,475.003,505.003,430.003,470.003,470.007,217
2026-01-093,500.003,515.003,435.003,475.003,475.006,493
2026-01-083,550.003,550.003,440.003,480.003,480.004,426
2026-01-073,480.003,520.003,440.003,485.003,485.0023,544
2026-01-063,520.003,520.003,455.003,480.003,480.001,509
2026-01-053,490.003,495.003,455.003,495.003,495.003,854
2026-01-023,560.003,560.003,440.003,500.003,500.003,789
2025-12-303,450.003,500.003,420.003,435.003,435.004,618
2025-12-293,505.003,505.003,445.003,450.003,450.007,282
2025-12-263,580.003,580.003,500.003,505.003,305.009,445
2025-12-243,580.003,580.003,485.003,545.003,342.723,700
2025-12-233,520.003,560.003,495.003,510.003,309.717,061
2025-12-223,555.003,555.003,495.003,520.003,319.147,823
2025-12-193,535.003,560.003,485.003,505.003,305.004,981
2025-12-183,570.003,600.003,500.003,535.003,333.295,229
2025-12-173,530.003,600.003,495.003,570.003,366.297,536
2025-12-163,470.003,545.003,465.003,530.003,328.579,123
2025-12-153,425.003,470.003,400.003,470.003,272.003,157
2025-12-123,400.003,435.003,350.003,425.003,229.565,543
2025-12-113,380.003,420.003,380.003,400.003,205.999,782
2025-12-103,465.003,495.003,375.003,385.003,191.853,811
2025-12-093,480.003,490.003,360.003,465.003,267.282,761
2025-12-083,510.003,515.003,450.003,450.003,253.146,962
2025-12-053,520.003,520.003,480.003,520.003,319.145,254
2025-12-043,530.003,535.003,500.003,505.003,305.006,288
2025-12-033,575.003,575.003,530.003,530.003,328.575,964
2025-12-023,600.003,600.003,540.003,585.003,380.442,183
2025-12-013,650.003,665.003,530.003,580.003,375.7215,599
2025-11-283,580.003,580.003,545.003,580.003,375.725,491
2025-11-273,640.003,670.003,535.003,550.003,347.437,339
2025-11-263,680.003,680.003,580.003,625.003,418.156,844
2025-11-253,650.003,650.003,570.003,635.003,427.5821,403
2025-11-243,535.003,600.003,520.003,600.003,394.588,398
2025-11-213,500.003,600.003,430.003,570.003,366.2930,735
2025-11-203,535.003,535.003,485.003,500.003,300.292,212
2025-11-193,535.003,535.003,450.003,535.003,333.297,094
2025-11-183,600.003,600.003,445.003,535.003,333.296,577
2025-11-173,570.003,570.003,420.003,450.003,253.145,777
2025-11-143,505.003,570.003,490.003,570.003,366.293,853
2025-11-133,550.003,550.003,350.003,505.003,305.0010,111
2025-11-123,545.003,545.003,460.003,500.003,300.297,667
2025-11-113,600.003,600.003,450.003,470.003,272.007,067
2025-11-103,375.003,490.003,375.003,490.003,290.8611,648
2025-11-073,475.003,475.003,350.003,420.003,224.858,988
2025-11-063,545.003,565.003,360.003,490.003,290.8614,818
2025-11-053,345.003,555.003,300.003,545.003,342.7262,192
2025-11-043,425.003,450.003,315.003,345.003,154.1370,966
2025-11-033,500.003,540.003,425.003,450.003,253.1419,936
2025-10-313,600.003,600.003,530.003,540.003,338.008,287
2025-10-303,630.003,630.003,575.003,600.003,394.588,474
2025-10-293,635.003,635.003,610.003,635.003,427.588,551
2025-10-283,775.003,805.003,520.003,670.003,460.5864,242
2025-10-273,805.003,805.003,740.003,750.003,536.025,793
2025-10-243,840.003,840.003,760.003,805.003,587.884,934
← NewerPage 4 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.