Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea · Delayed Price · Currency is KRW 4,005.00
-15.00 (-0.37%)
At close: Sep 19, 2025
Pharmsville Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,020.00 | 4,050.00 | 3,965.00 | 4,005.00 | 4,005.00 | -0.37% | 14,921 |
| Sep 18, 2025 | 3,985.00 | 4,045.00 | 3,980.00 | 4,020.00 | 4,020.00 | 0.88% | 16,106 |
| Sep 17, 2025 | 3,890.00 | 4,020.00 | 3,890.00 | 3,985.00 | 3,985.00 | 1.66% | 17,189 |
| Sep 16, 2025 | 3,890.00 | 3,920.00 | 3,850.00 | 3,920.00 | 3,920.00 | 0.77% | 33,398 |
| Sep 15, 2025 | 4,040.00 | 4,040.00 | 3,890.00 | 3,890.00 | 3,890.00 | -2.87% | 44,036 |
| Sep 12, 2025 | 4,065.00 | 4,065.00 | 3,955.00 | 4,005.00 | 4,005.00 | -0.50% | 26,265 |
| Sep 11, 2025 | 4,010.00 | 4,080.00 | 3,995.00 | 4,025.00 | 4,025.00 | 0.37% | 25,766 |
| Sep 10, 2025 | 3,985.00 | 4,025.00 | 3,965.00 | 4,010.00 | 4,010.00 | 0.12% | 21,483 |
| Sep 9, 2025 | 4,010.00 | 4,060.00 | 3,965.00 | 4,005.00 | 4,005.00 | -0.37% | 28,764 |
| Sep 8, 2025 | 3,960.00 | 4,050.00 | 3,955.00 | 4,020.00 | 4,020.00 | 1.26% | 8,345 |
| Sep 5, 2025 | 4,000.00 | 4,015.00 | 3,945.00 | 3,970.00 | 3,970.00 | -0.75% | 19,475 |
| Sep 4, 2025 | 4,010.00 | 4,010.00 | 3,955.00 | 4,000.00 | 4,000.00 | 0.13% | 26,972 |
| Sep 3, 2025 | 3,965.00 | 4,020.00 | 3,945.00 | 3,995.00 | 3,995.00 | 0.76% | 16,844 |
| Sep 2, 2025 | 4,005.00 | 4,060.00 | 3,900.00 | 3,965.00 | 3,965.00 | 0.25% | 38,562 |
| Sep 1, 2025 | 4,130.00 | 4,130.00 | 3,925.00 | 3,955.00 | 3,955.00 | -4.24% | 75,009 |
| Aug 29, 2025 | 4,305.00 | 4,305.00 | 4,125.00 | 4,130.00 | 4,130.00 | -4.51% | 65,932 |
| Aug 28, 2025 | 4,355.00 | 4,375.00 | 4,205.00 | 4,325.00 | 4,325.00 | -0.69% | 54,488 |
| Aug 27, 2025 | 4,490.00 | 4,540.00 | 4,320.00 | 4,355.00 | 4,355.00 | -0.80% | 103,193 |
| Aug 26, 2025 | 5,070.00 | 5,070.00 | 4,390.00 | 4,390.00 | 4,390.00 | -13.41% | 303,893 |
| Aug 25, 2025 | 5,630.00 | 5,670.00 | 4,820.00 | 5,070.00 | 5,070.00 | -9.95% | 319,602 |
| Aug 22, 2025 | 5,720.00 | 5,780.00 | 5,280.00 | 5,630.00 | 5,630.00 | 1.81% | 261,371 |
| Aug 21, 2025 | 5,110.00 | 5,930.00 | 5,000.00 | 5,530.00 | 5,530.00 | 10.71% | 964,825 |
| Aug 20, 2025 | 4,630.00 | 6,010.00 | 4,540.00 | 4,995.00 | 4,995.00 | 7.88% | 1,625,915 |
| Aug 19, 2025 | 4,680.00 | 4,815.00 | 4,490.00 | 4,630.00 | 4,630.00 | -1.49% | 66,413 |
| Aug 18, 2025 | 4,235.00 | 4,760.00 | 4,235.00 | 4,700.00 | 4,700.00 | 12.85% | 161,983 |
| Aug 14, 2025 | 4,155.00 | 4,450.00 | 4,115.00 | 4,165.00 | 4,165.00 | 0.24% | 28,960 |
| Aug 13, 2025 | 4,465.00 | 4,465.00 | 4,125.00 | 4,155.00 | 4,155.00 | -6.94% | 59,694 |
| Aug 12, 2025 | 4,510.00 | 4,540.00 | 4,310.00 | 4,465.00 | 4,465.00 | -1.65% | 25,803 |
| Aug 11, 2025 | 4,535.00 | 4,570.00 | 4,415.00 | 4,540.00 | 4,540.00 | 0.22% | 25,650 |
| Aug 8, 2025 | 4,350.00 | 4,535.00 | 4,305.00 | 4,530.00 | 4,530.00 | 3.31% | 66,219 |
| Aug 7, 2025 | 4,225.00 | 4,450.00 | 4,170.00 | 4,385.00 | 4,385.00 | 3.79% | 36,410 |
| Aug 6, 2025 | 4,190.00 | 4,225.00 | 4,120.00 | 4,225.00 | 4,225.00 | 0.84% | 3,258 |
| Aug 5, 2025 | 4,095.00 | 4,195.00 | 4,090.00 | 4,190.00 | 4,190.00 | 2.20% | 6,722 |
| Aug 4, 2025 | 4,220.00 | 4,220.00 | 4,085.00 | 4,100.00 | 4,100.00 | -2.84% | 7,682 |
| Aug 1, 2025 | 4,140.00 | 4,230.00 | 4,040.00 | 4,220.00 | 4,220.00 | 0.96% | 9,792 |
| Jul 31, 2025 | 4,045.00 | 4,180.00 | 4,030.00 | 4,180.00 | 4,180.00 | 3.34% | 18,034 |
| Jul 30, 2025 | 4,050.00 | 4,105.00 | 4,010.00 | 4,045.00 | 4,045.00 | -0.12% | 4,672 |
| Jul 29, 2025 | 3,980.00 | 4,055.00 | 3,950.00 | 4,050.00 | 4,050.00 | 0.75% | 14,781 |
| Jul 28, 2025 | 4,030.00 | 4,030.00 | 3,900.00 | 4,020.00 | 4,020.00 | -0.25% | 12,233 |
| Jul 25, 2025 | 4,010.00 | 4,045.00 | 3,945.00 | 4,030.00 | 4,030.00 | 1.26% | 21,240 |
| Jul 24, 2025 | 4,000.00 | 4,050.00 | 3,890.00 | 3,980.00 | 3,980.00 | -1.24% | 32,915 |
| Jul 23, 2025 | 4,045.00 | 4,100.00 | 3,980.00 | 4,030.00 | 4,030.00 | -0.37% | 9,521 |
| Jul 22, 2025 | 4,045.00 | 4,090.00 | 3,925.00 | 4,045.00 | 4,045.00 | - | 9,971 |
| Jul 21, 2025 | 4,005.00 | 4,045.00 | 3,920.00 | 4,045.00 | 4,045.00 | - | 11,500 |
| Jul 18, 2025 | 4,050.00 | 4,100.00 | 4,010.00 | 4,045.00 | 4,045.00 | -0.12% | 9,415 |
| Jul 17, 2025 | 4,035.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,050.00 | 0.37% | 14,805 |
| Jul 16, 2025 | 3,975.00 | 4,035.00 | 3,880.00 | 4,035.00 | 4,035.00 | 1.64% | 16,386 |
| Jul 15, 2025 | 3,905.00 | 4,045.00 | 3,905.00 | 3,970.00 | 3,970.00 | 0.63% | 12,361 |
| Jul 14, 2025 | 3,810.00 | 3,945.00 | 3,795.00 | 3,945.00 | 3,945.00 | 3.54% | 43,255 |
| Jul 11, 2025 | 3,990.00 | 3,990.00 | 3,810.00 | 3,810.00 | 3,810.00 | -2.81% | 33,780 |