See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 318010.KQ stock page

Pharmsville Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,500.003,500.003,385.003,445.003,445.001,256
2026-10-223,455.003,505.003,390.003,505.003,505.00339
2026-10-213,515.003,515.003,365.003,455.003,455.002,415
2026-10-203,535.003,535.003,430.003,515.003,515.00142
2026-10-193,520.003,525.003,475.003,525.003,525.003,007
2026-10-163,460.003,525.003,380.003,525.003,525.00471
2026-10-153,505.003,535.003,315.003,525.003,525.00928
2026-10-143,480.003,540.003,440.003,505.003,505.00121
2026-10-133,460.003,540.003,460.003,475.003,475.00948
2026-10-123,560.003,570.003,455.003,520.003,520.00308
2026-10-083,565.003,570.003,510.003,565.003,565.00540
2026-10-073,445.003,660.003,445.003,605.003,605.002,732
2026-10-063,510.003,510.003,440.003,445.003,445.00997
2026-10-023,470.003,570.003,350.003,507.003,507.00452
2026-10-013,480.003,480.003,435.003,470.003,470.00140
2026-09-303,460.003,570.003,425.003,445.003,445.00556
2026-09-293,380.003,510.003,380.003,510.003,510.007,170
2026-09-283,460.003,505.003,410.003,485.003,485.00613
2026-09-233,505.003,535.003,320.003,470.003,470.0020,751
Page 1 of 1 · 19 trading days

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.