Pharmsville Co., Ltd. (KOSDAQ:318010)
 3,600.00
 -35.00 (-0.96%)
  At close: Oct 30, 2025
Pharmsville Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,630.00 | 3,630.00 | 3,575.00 | 3,600.00 | 3,600.00 | -0.96% | 8,474 | 
| Oct 29, 2025 | 3,635.00 | 3,635.00 | 3,610.00 | 3,635.00 | 3,635.00 | -0.95% | 8,551 | 
| Oct 28, 2025 | 3,775.00 | 3,805.00 | 3,520.00 | 3,670.00 | 3,670.00 | -2.13% | 64,242 | 
| Oct 27, 2025 | 3,805.00 | 3,805.00 | 3,740.00 | 3,750.00 | 3,750.00 | -1.45% | 5,793 | 
| Oct 24, 2025 | 3,840.00 | 3,840.00 | 3,760.00 | 3,805.00 | 3,805.00 | 0.13% | 4,934 | 
| Oct 23, 2025 | 3,835.00 | 3,860.00 | 3,720.00 | 3,800.00 | 3,800.00 | -0.52% | 7,126 | 
| Oct 22, 2025 | 3,790.00 | 3,820.00 | 3,750.00 | 3,820.00 | 3,820.00 | 0.79% | 6,150 | 
| Oct 21, 2025 | 3,865.00 | 3,865.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.94% | 3,296 | 
| Oct 20, 2025 | 3,830.00 | 3,865.00 | 3,800.00 | 3,865.00 | 3,865.00 | 0.91% | 3,452 | 
| Oct 17, 2025 | 3,880.00 | 3,880.00 | 3,820.00 | 3,830.00 | 3,830.00 | -1.29% | 10,142 | 
| Oct 16, 2025 | 3,820.00 | 3,885.00 | 3,760.00 | 3,880.00 | 3,880.00 | 2.78% | 13,931 | 
| Oct 15, 2025 | 3,730.00 | 3,775.00 | 3,720.00 | 3,775.00 | 3,775.00 | 0.67% | 23,910 | 
| Oct 14, 2025 | 3,790.00 | 3,790.00 | 3,640.00 | 3,750.00 | 3,750.00 | -1.06% | 20,051 | 
| Oct 13, 2025 | 3,850.00 | 3,850.00 | 3,760.00 | 3,790.00 | 3,790.00 | -2.45% | 7,362 | 
| Oct 10, 2025 | 3,895.00 | 3,920.00 | 3,765.00 | 3,885.00 | 3,885.00 | -0.26% | 34,785 | 
| Oct 2, 2025 | 3,950.00 | 3,965.00 | 3,895.00 | 3,895.00 | 3,895.00 | -2.01% | 24,532 | 
| Oct 1, 2025 | 3,990.00 | 3,990.00 | 3,940.00 | 3,975.00 | 3,975.00 | -0.38% | 10,072 | 
| Sep 30, 2025 | 3,995.00 | 4,040.00 | 3,955.00 | 3,990.00 | 3,990.00 | -0.13% | 10,741 | 
| Sep 29, 2025 | 3,890.00 | 4,005.00 | 3,890.00 | 3,995.00 | 3,995.00 | 1.91% | 29,221 | 
| Sep 26, 2025 | 4,000.00 | 4,000.00 | 3,850.00 | 3,920.00 | 3,920.00 | -1.01% | 28,616 | 
| Sep 25, 2025 | 3,960.00 | 4,000.00 | 3,930.00 | 3,960.00 | 3,960.00 | -0.13% | 6,479 | 
| Sep 24, 2025 | 4,055.00 | 4,055.00 | 3,880.00 | 3,965.00 | 3,965.00 | -0.88% | 27,197 | 
| Sep 23, 2025 | 3,920.00 | 4,020.00 | 3,875.00 | 4,000.00 | 4,000.00 | 2.04% | 29,634 | 
| Sep 22, 2025 | 4,005.00 | 4,015.00 | 3,920.00 | 3,920.00 | 3,920.00 | -2.12% | 9,876 | 
| 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 |