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
2025-07-234,045.004,100.003,980.004,030.003,800.049,521
2025-07-224,045.004,090.003,925.004,045.003,814.199,971
2025-07-214,005.004,045.003,920.004,045.003,814.1911,500
2025-07-184,050.004,100.004,010.004,045.003,814.199,415
2025-07-174,035.004,050.003,900.004,050.003,818.9014,805
2025-07-163,975.004,035.003,880.004,035.003,804.7616,386
2025-07-153,905.004,045.003,905.003,970.003,743.4712,361
2025-07-143,810.003,945.003,795.003,945.003,719.8943,255
2025-07-113,990.003,990.003,810.003,810.003,592.6033,780
2025-07-103,960.003,980.003,895.003,920.003,696.329,146
2025-07-093,960.003,965.003,890.003,960.003,734.0413,505
2025-07-083,970.003,980.003,890.003,960.003,734.0426,286
2025-07-073,905.004,025.003,905.003,975.003,748.189,013
2025-07-043,900.003,995.003,890.003,960.003,734.0414,589
2025-07-033,820.003,915.003,780.003,890.003,668.038,220
2025-07-023,800.003,890.003,800.003,815.003,597.3113,996
2025-07-013,890.003,890.003,710.003,790.003,573.7450,349
2025-06-304,000.004,550.003,780.003,820.003,602.03299,965
2025-06-273,905.004,000.003,900.004,000.003,771.759,189
2025-06-264,020.004,050.003,905.003,905.003,682.184,024
2025-06-254,000.004,060.003,950.004,010.003,781.1829,072
2025-06-243,875.004,050.003,840.003,975.003,748.1833,546
2025-06-233,995.003,995.003,820.003,875.003,653.897,393
2025-06-203,915.003,995.003,870.003,995.003,767.0422,152
2025-06-193,915.003,935.003,810.003,910.003,686.896,396
2025-06-183,915.003,915.003,785.003,880.003,658.609,103
2025-06-173,870.003,910.003,815.003,855.003,635.0310,548
2025-06-163,805.003,915.003,780.003,910.003,686.896,309
2025-06-133,895.003,915.003,800.003,805.003,587.8817,299
2025-06-123,870.003,890.003,825.003,885.003,663.326,379
2025-06-113,950.003,950.003,830.003,870.003,649.176,828
2025-06-103,900.003,935.003,855.003,865.003,644.466,555
2025-06-093,895.003,950.003,885.003,950.003,724.618,780
2025-06-053,805.003,930.003,805.003,920.003,696.3213,921
2025-06-043,645.003,855.003,645.003,805.003,587.8827,200
2025-06-023,690.003,700.003,650.003,675.003,465.303,730
2025-05-303,600.003,680.003,590.003,660.003,451.165,199
2025-05-293,675.003,675.003,590.003,600.003,394.585,916
2025-05-283,625.003,625.003,570.003,590.003,385.159,307
2025-05-273,675.003,675.003,570.003,570.003,366.297,214
2025-05-263,640.003,640.003,570.003,620.003,413.445,731
2025-05-233,665.003,665.003,610.003,610.003,404.015,788
2025-05-223,750.003,750.003,650.003,665.003,455.879,810
2025-05-213,750.003,750.003,655.003,680.003,470.0114,676
2025-05-203,705.003,720.003,630.003,650.003,441.7313,649
2025-05-193,705.003,750.003,670.003,705.003,493.5911,225
2025-05-163,725.003,765.003,650.003,710.003,498.3010,685
2025-05-153,690.003,745.003,650.003,705.003,493.5914,926
2025-05-143,670.003,715.003,670.003,690.003,479.445,890
2025-05-133,625.003,700.003,570.003,690.003,479.4412,007
2025-05-123,580.003,585.003,560.003,575.003,371.016,389
2025-05-093,605.003,605.003,540.003,605.003,399.297,251
2025-05-083,550.003,615.003,550.003,555.003,352.159,193
2025-05-073,570.003,925.003,525.003,550.003,347.43150,753
2025-05-023,535.003,580.003,535.003,570.003,366.297,130
2025-04-303,620.003,620.003,505.003,580.003,375.7215,824
2025-04-293,585.003,900.003,555.003,620.003,413.44169,096
2025-04-283,530.003,670.003,530.003,565.003,361.5834,144
2025-04-253,630.003,630.003,520.003,545.003,342.727,872
2025-04-243,585.003,610.003,555.003,560.003,356.866,385
← NewerPage 6 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.