Pharmicell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 12,500.00 | 12,800.00 | 12,400.00 | 12,750.00 | 12,675.01 | 473,084 |
| 2021-11-24 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,327.07 | 285,361 |
| 2021-11-23 | 12,250.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,227.66 | 250,897 |
| 2021-11-22 | 12,300.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,227.66 | 259,778 |
| 2021-11-19 | 12,300.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,177.95 | 376,462 |
| 2021-11-18 | 12,250.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,078.54 | 329,923 |
| 2021-11-17 | 12,800.00 | 12,800.00 | 12,250.00 | 12,250.00 | 12,177.95 | 312,884 |
| 2021-11-16 | 12,850.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,575.60 | 276,501 |
| 2021-11-15 | 12,750.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,724.72 | 417,374 |
| 2021-11-12 | 12,250.00 | 12,750.00 | 12,100.00 | 12,750.00 | 12,675.01 | 675,647 |
| 2021-11-11 | 12,250.00 | 12,650.00 | 12,150.00 | 12,200.00 | 12,128.25 | 798,798 |
| 2021-11-10 | 12,300.00 | 12,350.00 | 12,050.00 | 12,150.00 | 12,078.54 | 449,616 |
| 2021-11-09 | 12,250.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,327.07 | 594,079 |
| 2021-11-08 | 12,200.00 | 13,400.00 | 12,050.00 | 12,250.00 | 12,177.95 | 2,246,378 |
| 2021-11-05 | 12,200.00 | 12,600.00 | 12,050.00 | 12,200.00 | 12,128.25 | 639,007 |
| 2021-11-04 | 12,450.00 | 12,600.00 | 12,000.00 | 12,050.00 | 11,979.13 | 745,792 |
| 2021-11-03 | 12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,376.78 | 251,851 |
| 2021-11-02 | 12,400.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,625.31 | 303,027 |
| 2021-11-01 | 12,400.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,376.78 | 353,610 |
| 2021-10-29 | 12,850.00 | 12,850.00 | 12,350.00 | 12,450.00 | 12,376.78 | 434,046 |
| 2021-10-28 | 12,600.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,625.31 | 237,568 |
| 2021-10-27 | 12,950.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,525.89 | 332,790 |
| 2021-10-26 | 12,750.00 | 13,100.00 | 12,650.00 | 12,900.00 | 12,824.13 | 565,717 |
| 2021-10-25 | 12,550.00 | 12,800.00 | 12,400.00 | 12,650.00 | 12,575.60 | 296,441 |
| 2021-10-22 | 12,550.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,476.19 | 382,292 |
| 2021-10-21 | 12,500.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,426.48 | 486,040 |
| 2021-10-20 | 12,600.00 | 12,850.00 | 12,450.00 | 12,450.00 | 12,376.78 | 660,499 |
| 2021-10-19 | 12,500.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,476.19 | 645,424 |
| 2021-10-18 | 13,100.00 | 13,100.00 | 12,500.00 | 12,500.00 | 12,426.48 | 1,288,808 |
| 2021-10-15 | 13,250.00 | 13,300.00 | 12,950.00 | 13,050.00 | 12,973.25 | 582,951 |
| 2021-10-14 | 12,950.00 | 13,150.00 | 12,800.00 | 13,100.00 | 13,022.95 | 935,126 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.