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
2025-01-233,795.003,795.003,690.003,730.003,517.1619,233
2025-01-223,815.003,820.003,730.003,810.003,592.607,228
2025-01-213,810.003,830.003,755.003,815.003,597.3116,497
2025-01-203,860.003,860.003,765.003,810.003,592.6022,363
2025-01-173,940.003,945.003,780.003,840.003,620.8818,056
2025-01-163,925.003,965.003,875.003,880.003,658.6034,797
2025-01-154,000.004,125.003,885.003,925.003,701.0325,602
2025-01-143,935.004,060.003,935.004,015.003,785.9017,959
2025-01-133,970.004,040.003,930.003,955.003,729.3219,714
2025-01-104,050.004,100.003,960.003,960.003,734.0420,036
2025-01-093,920.004,050.003,815.004,050.003,818.9040,774
2025-01-083,860.004,360.003,795.003,855.003,635.03335,558
2025-01-073,860.003,880.003,810.003,840.003,620.8817,973
2025-01-063,920.004,020.003,840.003,840.003,620.8829,023
2025-01-033,870.004,010.003,850.003,905.003,682.1824,839
2025-01-023,765.003,880.003,750.003,880.003,658.607,851
2024-12-303,705.003,880.003,665.003,745.003,531.3124,814
2024-12-273,795.003,815.003,600.003,695.003,484.1623,592
2024-12-263,835.003,880.003,660.003,795.003,484.1623,666
2024-12-243,990.003,990.003,815.003,815.003,502.5225,335
2024-12-233,905.003,985.003,870.003,970.003,644.8227,787
2024-12-204,125.004,200.003,820.003,945.003,621.8766,460
2024-12-193,885.003,970.003,840.003,890.003,571.3830,135
2024-12-183,815.004,000.003,770.003,885.003,566.7959,095
2024-12-174,275.004,345.003,725.003,815.003,502.52117,145
2024-12-164,100.004,460.004,100.004,275.003,924.84132,865
2024-12-134,100.004,170.003,700.003,980.003,654.01112,515
2024-12-123,530.004,200.003,520.004,085.003,750.41273,765
2024-12-113,440.003,515.003,420.003,475.003,190.37127,293
2024-12-103,370.003,680.003,290.003,440.003,158.24577,781
2024-12-093,915.003,940.003,525.003,650.003,351.0417,643
2024-12-064,130.004,130.003,805.003,925.003,603.5115,945
2024-12-054,205.004,275.004,125.004,125.003,787.1310,766
2024-12-044,275.004,285.004,110.004,205.003,860.5815,207
2024-12-034,355.004,455.004,280.004,295.003,943.2024,164
2024-12-024,350.004,430.004,290.004,345.003,989.1110,186
2024-11-294,500.004,500.004,385.004,385.004,025.835,158
2024-11-284,440.004,495.004,400.004,475.004,108.465,426
2024-11-274,540.004,540.004,415.004,420.004,057.975,055
2024-11-264,560.004,595.004,470.004,495.004,126.828,269
2024-11-254,330.004,560.004,330.004,560.004,186.5018,375
2024-11-224,395.004,450.004,320.004,320.003,966.168,800
2024-11-214,580.004,580.004,320.004,370.004,012.0629,688
2024-11-204,640.004,640.004,530.004,530.004,158.964,949
2024-11-194,700.004,740.004,550.004,630.004,250.778,132
2024-11-184,710.004,750.004,650.004,690.004,305.856,453
2024-11-154,530.004,785.004,530.004,700.004,315.039,086
2024-11-144,605.004,670.004,565.004,670.004,287.493,600
2024-11-134,600.004,660.004,545.004,610.004,232.4012,268
2024-11-124,875.004,875.004,650.004,650.004,269.138,315
2024-11-114,935.004,955.004,760.004,830.004,434.3814,402
2024-11-084,930.005,010.004,895.004,935.004,530.787,044
2024-11-075,080.005,080.004,870.004,930.004,526.1916,915
2024-11-065,070.005,150.004,960.005,030.004,618.0020,142
2024-11-055,120.005,160.005,080.005,130.004,709.817,986
2024-11-045,130.005,140.005,020.005,140.004,718.999,522
2024-11-015,100.005,170.005,040.005,110.004,691.4528,562
2024-10-315,550.005,600.005,210.005,220.004,792.4437,852
2024-10-305,740.005,740.005,530.005,550.005,095.4118,378
2024-10-295,510.005,700.005,420.005,680.005,214.7625,788
← NewerPage 8 of 21 · 1,227 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.