Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 318010.KQ stock page

Pharmsville Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,585.003,610.003,555.003,560.003,356.866,385
2025-04-233,680.003,680.003,545.003,585.003,380.4417,088
2025-04-223,560.003,615.003,540.003,615.003,408.727,454
2025-04-213,500.003,590.003,500.003,560.003,356.8610,302
2025-04-183,505.003,520.003,455.003,495.003,295.577,113
2025-04-173,510.003,530.003,450.003,505.003,305.0010,045
2025-04-163,520.003,595.003,480.003,510.003,309.7110,147
2025-04-153,575.003,575.003,500.003,520.003,319.145,065
2025-04-143,600.003,600.003,440.003,540.003,338.0025,374
2025-04-113,465.003,500.003,425.003,480.003,281.436,012
2025-04-103,360.003,475.003,360.003,465.003,267.287,279
2025-04-093,290.003,355.003,290.003,335.003,144.705,285
2025-04-083,335.003,420.003,275.003,350.003,158.8411,401
2025-04-073,430.003,560.003,260.003,335.003,144.7016,381
2025-04-043,425.003,615.003,390.003,430.003,234.2820,049
2025-04-033,425.003,480.003,420.003,420.003,224.854,653
2025-04-023,410.003,500.003,390.003,420.003,224.85856
2025-04-013,305.003,450.003,305.003,410.003,215.427,548
2025-03-313,360.003,440.003,275.003,390.003,196.569,616
2025-03-283,285.003,380.003,275.003,380.003,187.1311,213
2025-03-273,315.003,320.003,290.003,295.003,106.9812,277
2025-03-263,320.003,345.003,295.003,295.003,106.9815,785
2025-03-253,365.003,430.003,315.003,320.003,130.5622,349
2025-03-243,410.003,420.003,360.003,410.003,215.427,240
2025-03-213,425.003,440.003,400.003,410.003,215.4213,046
2025-03-203,495.003,540.003,410.003,425.003,229.5633,517
2025-03-193,495.003,525.003,445.003,520.003,319.1419,269
2025-03-183,585.003,605.003,515.003,520.003,319.146,842
2025-03-173,575.003,620.003,570.003,585.003,380.444,541
2025-03-143,530.003,580.003,530.003,575.003,371.012,118
2025-03-133,490.003,575.003,490.003,530.003,328.576,289
2025-03-123,445.003,495.003,400.003,470.003,272.0020,302
2025-03-113,525.003,555.003,425.003,450.003,253.1430,764
2025-03-103,660.003,660.003,570.003,580.003,375.7212,359
2025-03-073,655.003,690.003,600.003,665.003,455.8713,135
2025-03-063,715.003,720.003,650.003,650.003,441.737,140
2025-03-053,610.003,715.003,610.003,715.003,503.028,672
2025-03-043,575.003,650.003,570.003,605.003,399.299,460
2025-02-283,735.003,735.003,610.003,650.003,441.7319,071
2025-02-273,800.003,820.003,730.003,735.003,521.8813,669
2025-02-263,850.003,850.003,760.003,820.003,602.0314,625
2025-02-253,840.003,840.003,760.003,835.003,616.179,539
2025-02-243,800.003,825.003,735.003,760.003,545.4515,735
2025-02-213,770.003,800.003,710.003,750.003,536.0215,704
2025-02-203,700.003,790.003,695.003,730.003,517.165,915
2025-02-193,695.003,785.003,690.003,695.003,484.168,488
2025-02-183,685.003,740.003,665.003,695.003,484.1615,888
2025-02-173,690.004,125.003,665.003,715.003,503.02233,156
2025-02-143,660.003,700.003,630.003,650.003,441.738,833
2025-02-133,670.003,690.003,645.003,660.003,451.168,628
2025-02-123,715.003,715.003,615.003,670.003,460.5810,048
2025-02-113,690.003,710.003,630.003,650.003,441.7321,570
2025-02-103,570.004,150.003,525.003,690.003,479.44426,795
2025-02-073,710.003,710.003,575.003,575.003,371.016,128
2025-02-063,600.003,710.003,560.003,710.003,498.3010,237
2025-02-053,600.003,650.003,545.003,600.003,394.5816,455
2025-02-043,510.003,560.003,510.003,560.003,356.867,891
2025-02-033,585.003,630.003,450.003,510.003,309.7114,024
2025-01-313,705.003,705.003,570.003,610.003,404.0114,878
2025-01-243,745.003,745.003,675.003,705.003,493.5910,403
← NewerPage 7 of 21 · 1,224 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.