Pharmsville Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	10,150.00	10,600.00	10,050.00	10,200.00	9,104.15	18,926
2021-11-23	10,050.00	10,300.00	10,050.00	10,150.00	9,059.52	16,096
2021-11-22	10,100.00	10,200.00	10,000.00	10,150.00	9,059.52	32,475
2021-11-19	10,100.00	10,250.00	10,050.00	10,200.00	9,104.15	20,082
2021-11-18	10,350.00	10,450.00	10,100.00	10,100.00	9,014.89	43,309
2021-11-17	10,600.00	10,650.00	10,350.00	10,500.00	9,371.92	32,153
2021-11-16	10,500.00	10,650.00	10,300.00	10,400.00	9,282.66	39,882
2021-11-15	10,400.00	10,700.00	10,250.00	10,700.00	9,550.43	34,000
2021-11-12	9,940.00	10,350.00	9,940.00	10,150.00	9,059.52	33,572
2021-11-11	10,000.00	10,250.00	9,930.00	10,000.00	8,925.64	25,242
2021-11-10	10,400.00	10,450.00	10,000.00	10,100.00	9,014.89	54,912
2021-11-09	10,700.00	10,800.00	10,300.00	10,400.00	9,282.66	30,796
2021-11-08	10,100.00	10,800.00	9,890.00	10,700.00	9,550.43	78,357
2021-11-05	10,950.00	11,400.00	9,980.00	10,000.00	8,925.64	192,352
2021-11-04	11,150.00	11,250.00	10,700.00	10,950.00	9,773.57	68,457
2021-11-03	11,550.00	11,550.00	11,050.00	11,050.00	9,862.83	42,728
2021-11-02	11,300.00	11,600.00	11,250.00	11,450.00	10,219.86	36,088
2021-11-01	11,300.00	11,500.00	11,050.00	11,300.00	10,085.97	65,297
2021-10-29	11,750.00	11,900.00	11,100.00	11,450.00	10,219.86	75,503
2021-10-28	12,250.00	12,450.00	11,700.00	11,700.00	10,443.00	83,049
2021-10-27	12,100.00	12,400.00	12,100.00	12,250.00	10,933.91	40,330
2021-10-26	11,950.00	12,300.00	11,900.00	12,150.00	10,844.65	74,764
2021-10-25	12,000.00	12,000.00	11,600.00	11,800.00	10,532.25	50,128

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.