Pharmsville Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,730.00 | 5,740.00 | 5,510.00 | 5,570.00 | 5,113.77 | 27,633 |
| 2024-10-25 | 5,530.00 | 5,790.00 | 5,420.00 | 5,740.00 | 5,269.85 | 65,910 |
| 2024-10-24 | 5,870.00 | 6,040.00 | 5,510.00 | 5,620.00 | 5,159.68 | 141,156 |
| 2024-10-23 | 5,870.00 | 5,900.00 | 5,570.00 | 5,750.00 | 5,279.03 | 94,980 |
| 2024-10-22 | 5,950.00 | 6,050.00 | 5,710.00 | 5,710.00 | 5,242.30 | 125,200 |
| 2024-10-21 | 6,680.00 | 7,480.00 | 5,990.00 | 6,150.00 | 5,646.26 | 1,011,311 |
| 2024-10-18 | 5,460.00 | 7,110.00 | 5,310.00 | 7,110.00 | 6,527.63 | 687,799 |
| 2024-10-17 | 5,440.00 | 5,540.00 | 5,320.00 | 5,470.00 | 5,021.96 | 8,649 |
| 2024-10-16 | 5,460.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,049.50 | 8,951 |
| 2024-10-15 | 5,590.00 | 5,600.00 | 5,240.00 | 5,440.00 | 4,994.42 | 18,979 |
| 2024-10-14 | 5,280.00 | 5,580.00 | 5,190.00 | 5,570.00 | 5,113.77 | 67,906 |
| 2024-10-11 | 5,240.00 | 5,290.00 | 5,210.00 | 5,260.00 | 4,829.16 | 1,409 |
| 2024-10-10 | 5,150.00 | 5,310.00 | 5,150.00 | 5,210.00 | 4,783.26 | 3,742 |
| 2024-10-08 | 4,995.00 | 5,150.00 | 4,995.00 | 5,150.00 | 4,728.17 | 8,073 |
| 2024-10-07 | 5,150.00 | 5,190.00 | 4,930.00 | 4,995.00 | 4,585.87 | 20,405 |
| 2024-10-04 | 5,130.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,673.09 | 7,575 |
| 2024-10-02 | 5,170.00 | 5,190.00 | 4,830.00 | 5,130.00 | 4,709.81 | 16,412 |
| 2024-09-30 | 5,200.00 | 5,320.00 | 5,020.00 | 5,170.00 | 4,746.53 | 15,065 |
| 2024-09-27 | 5,310.00 | 5,310.00 | 5,090.00 | 5,220.00 | 4,792.44 | 6,877 |
| 2024-09-26 | 5,240.00 | 5,320.00 | 5,220.00 | 5,260.00 | 4,829.16 | 5,200 |
| 2024-09-25 | 5,340.00 | 5,350.00 | 5,170.00 | 5,240.00 | 4,810.80 | 11,395 |
| 2024-09-24 | 5,390.00 | 5,430.00 | 5,230.00 | 5,280.00 | 4,847.52 | 9,190 |
| 2024-09-23 | 5,430.00 | 5,430.00 | 5,300.00 | 5,380.00 | 4,939.33 | 2,690 |
| 2024-09-20 | 5,420.00 | 5,470.00 | 5,290.00 | 5,410.00 | 4,966.88 | 6,687 |
| 2024-09-19 | 5,680.00 | 5,680.00 | 5,300.00 | 5,410.00 | 4,966.88 | 19,786 |
| 2024-09-13 | 5,690.00 | 5,770.00 | 5,590.00 | 5,680.00 | 5,214.76 | 29,303 |
| 2024-09-12 | 5,750.00 | 5,800.00 | 5,360.00 | 5,650.00 | 5,187.22 | 45,030 |
| 2024-09-11 | 5,200.00 | 6,020.00 | 5,190.00 | 5,700.00 | 5,233.12 | 204,770 |
| 2024-09-10 | 5,200.00 | 5,250.00 | 5,140.00 | 5,200.00 | 4,774.08 | 1,747 |
| 2024-09-09 | 5,060.00 | 5,220.00 | 5,060.00 | 5,200.00 | 4,774.08 | 4,200 |
| 2024-09-06 | 5,380.00 | 5,500.00 | 5,240.00 | 5,240.00 | 4,810.80 | 6,047 |
| 2024-09-05 | 5,360.00 | 5,370.00 | 5,320.00 | 5,370.00 | 4,930.15 | 2,288 |
| 2024-09-04 | 5,370.00 | 5,370.00 | 5,320.00 | 5,370.00 | 4,930.15 | 1,067 |
| 2024-09-03 | 5,330.00 | 5,400.00 | 5,330.00 | 5,390.00 | 4,948.51 | 2,672 |
| 2024-09-02 | 5,390.00 | 5,390.00 | 5,360.00 | 5,380.00 | 4,939.33 | 420 |
| 2024-08-30 | 5,290.00 | 5,360.00 | 5,290.00 | 5,360.00 | 4,920.97 | 2,887 |
| 2024-08-29 | 5,360.00 | 5,510.00 | 5,240.00 | 5,340.00 | 4,902.61 | 3,757 |
| 2024-08-28 | 5,390.00 | 5,450.00 | 5,300.00 | 5,370.00 | 4,930.15 | 3,312 |
| 2024-08-27 | 5,400.00 | 5,490.00 | 5,360.00 | 5,370.00 | 4,930.15 | 3,200 |
| 2024-08-26 | 5,400.00 | 5,410.00 | 5,350.00 | 5,400.00 | 4,957.70 | 5,403 |
| 2024-08-23 | 5,440.00 | 5,450.00 | 5,340.00 | 5,410.00 | 4,966.88 | 1,871 |
| 2024-08-22 | 5,460.00 | 5,460.00 | 5,330.00 | 5,450.00 | 5,003.60 | 4,122 |
| 2024-08-21 | 5,480.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,012.78 | 4,894 |
| 2024-08-20 | 5,500.00 | 5,590.00 | 5,430.00 | 5,450.00 | 5,003.60 | 3,263 |
| 2024-08-19 | 5,500.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,049.50 | 4,873 |
| 2024-08-16 | 5,770.00 | 5,850.00 | 5,430.00 | 5,470.00 | 5,021.96 | 9,087 |
| 2024-08-14 | 5,960.00 | 5,990.00 | 5,710.00 | 5,710.00 | 5,242.30 | 6,774 |
| 2024-08-13 | 5,910.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,444.28 | 1,621 |
| 2024-08-12 | 5,680.00 | 5,890.00 | 5,660.00 | 5,870.00 | 5,389.20 | 6,144 |
| 2024-08-09 | 5,830.00 | 5,970.00 | 5,650.00 | 5,650.00 | 5,187.22 | 5,512 |
| 2024-08-08 | 5,850.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,398.38 | 2,496 |
| 2024-08-07 | 5,650.00 | 5,850.00 | 5,590.00 | 5,800.00 | 5,324.93 | 2,743 |
| 2024-08-06 | 5,400.00 | 5,730.00 | 5,310.00 | 5,590.00 | 5,132.13 | 7,020 |
| 2024-08-05 | 6,020.00 | 6,050.00 | 5,510.00 | 5,700.00 | 5,233.12 | 5,344 |
| 2024-08-02 | 6,040.00 | 6,140.00 | 5,900.00 | 6,070.00 | 5,572.82 | 3,670 |
| 2024-08-01 | 5,820.00 | 6,040.00 | 5,710.00 | 6,040.00 | 5,545.27 | 8,143 |
| 2024-07-31 | 6,040.00 | 6,100.00 | 5,820.00 | 5,820.00 | 5,343.29 | 5,555 |
| 2024-07-30 | 5,860.00 | 6,150.00 | 5,860.00 | 6,040.00 | 5,545.27 | 12,819 |
| 2024-07-29 | 5,800.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,380.02 | 1,950 |
| 2024-07-26 | 5,870.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,324.93 | 8,043 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.