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
2025-10-233,835.003,860.003,720.003,800.003,583.177,126
2025-10-223,790.003,820.003,750.003,820.003,602.036,150
2025-10-213,865.003,865.003,790.003,790.003,573.743,296
2025-10-203,830.003,865.003,800.003,865.003,644.463,452
2025-10-173,880.003,880.003,820.003,830.003,611.4610,142
2025-10-163,820.003,885.003,760.003,880.003,658.6013,931
2025-10-153,730.003,775.003,720.003,775.003,559.5923,910
2025-10-143,790.003,790.003,640.003,750.003,536.0220,051
2025-10-133,850.003,850.003,760.003,790.003,573.747,362
2025-10-103,895.003,920.003,765.003,885.003,663.3234,785
2025-10-023,950.003,965.003,895.003,895.003,672.7524,532
2025-10-013,990.003,990.003,940.003,975.003,748.1810,072
2025-09-303,995.004,040.003,955.003,990.003,762.3310,741
2025-09-293,890.004,005.003,890.003,995.003,767.0429,221
2025-09-264,000.004,000.003,850.003,920.003,696.3228,616
2025-09-253,960.004,000.003,930.003,960.003,734.046,479
2025-09-244,055.004,055.003,880.003,965.003,738.7527,197
2025-09-233,920.004,020.003,875.004,000.003,771.7529,634
2025-09-224,005.004,015.003,920.003,920.003,696.329,876
2025-09-194,020.004,050.003,965.004,005.003,776.4714,921
2025-09-183,985.004,045.003,980.004,020.003,790.6116,106
2025-09-173,890.004,020.003,890.003,985.003,757.6117,189
2025-09-163,890.003,920.003,850.003,920.003,696.3233,398
2025-09-154,040.004,040.003,890.003,890.003,668.0344,036
2025-09-124,065.004,065.003,955.004,005.003,776.4726,265
2025-09-114,010.004,080.003,995.004,025.003,795.3325,766
2025-09-103,985.004,025.003,965.004,010.003,781.1821,483
2025-09-094,010.004,060.003,965.004,005.003,776.4728,764
2025-09-083,960.004,050.003,955.004,020.003,790.618,345
2025-09-054,000.004,015.003,945.003,970.003,743.4719,475
2025-09-044,010.004,010.003,955.004,000.003,771.7526,972
2025-09-033,965.004,020.003,945.003,995.003,767.0416,844
2025-09-024,005.004,060.003,900.003,965.003,738.7538,562
2025-09-014,130.004,130.003,925.003,955.003,729.3275,009
2025-08-294,305.004,305.004,125.004,130.003,894.3465,932
2025-08-284,355.004,375.004,205.004,325.004,078.2154,488
2025-08-274,490.004,540.004,320.004,355.004,106.50103,193
2025-08-265,070.005,070.004,390.004,390.004,139.50303,893
2025-08-255,630.005,670.004,820.005,070.004,780.70319,602
2025-08-225,720.005,780.005,280.005,630.005,308.74261,371
2025-08-215,110.005,930.005,000.005,530.005,214.45964,825
2025-08-204,630.006,010.004,540.004,995.004,709.981,625,915
2025-08-194,680.004,815.004,490.004,630.004,365.8166,413
2025-08-184,235.004,760.004,235.004,700.004,431.81161,983
2025-08-144,155.004,450.004,115.004,165.003,927.3428,960
2025-08-134,465.004,465.004,125.004,155.003,917.9159,694
2025-08-124,510.004,540.004,310.004,465.004,210.2225,803
2025-08-114,535.004,570.004,415.004,540.004,280.9425,650
2025-08-084,350.004,535.004,305.004,530.004,271.5166,219
2025-08-074,225.004,450.004,170.004,385.004,134.7936,410
2025-08-064,190.004,225.004,120.004,225.003,983.923,258
2025-08-054,095.004,195.004,090.004,190.003,950.916,722
2025-08-044,220.004,220.004,085.004,100.003,866.057,682
2025-08-014,140.004,230.004,040.004,220.003,979.209,792
2025-07-314,045.004,180.004,030.004,180.003,941.4818,034
2025-07-304,050.004,105.004,010.004,045.003,814.194,672
2025-07-293,980.004,055.003,950.004,050.003,818.9014,781
2025-07-284,030.004,030.003,900.004,020.003,790.6112,233
2025-07-254,010.004,045.003,945.004,030.003,800.0421,240
2025-07-244,000.004,050.003,890.003,980.003,752.9032,915
← NewerPage 5 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.