Skip to main content
logo
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,895.00
-80.00 (-2.01%)
At close: Oct 2, 2025

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,895.003,920.003,765.003,885.003,885.00-0.26%34,785
Oct 2, 20253,950.003,965.003,895.003,895.003,895.00-2.01%24,532
Oct 1, 20253,990.003,990.003,940.003,975.003,975.00-0.38%10,072
Sep 30, 20253,995.004,040.003,955.003,990.003,990.00-0.13%10,741
Sep 29, 20253,890.004,005.003,890.003,995.003,995.001.91%29,221
Sep 26, 20254,000.004,000.003,850.003,920.003,920.00-1.01%28,616
Sep 25, 20253,960.004,000.003,930.003,960.003,960.00-0.13%6,479
Sep 24, 20254,055.004,055.003,880.003,965.003,965.00-0.88%27,197
Sep 23, 20253,920.004,020.003,875.004,000.004,000.002.04%29,634
Sep 22, 20254,005.004,015.003,920.003,920.003,920.00-2.12%9,876
Sep 19, 20254,020.004,050.003,965.004,005.004,005.00-0.37%14,921
Sep 18, 20253,985.004,045.003,980.004,020.004,020.000.88%16,106
Sep 17, 20253,890.004,020.003,890.003,985.003,985.001.66%17,189
Sep 16, 20253,890.003,920.003,850.003,920.003,920.000.77%33,398
Sep 15, 20254,040.004,040.003,890.003,890.003,890.00-2.87%44,036
Sep 12, 20254,065.004,065.003,955.004,005.004,005.00-0.50%26,265
Sep 11, 20254,010.004,080.003,995.004,025.004,025.000.37%25,766
Sep 10, 20253,985.004,025.003,965.004,010.004,010.000.12%21,483
Sep 9, 20254,010.004,060.003,965.004,005.004,005.00-0.37%28,764
Sep 8, 20253,960.004,050.003,955.004,020.004,020.001.26%8,345
Sep 5, 20254,000.004,015.003,945.003,970.003,970.00-0.75%19,475
Sep 4, 20254,010.004,010.003,955.004,000.004,000.000.13%26,972
Sep 3, 20253,965.004,020.003,945.003,995.003,995.000.76%16,844
Sep 2, 20254,005.004,060.003,900.003,965.003,965.000.25%38,562
Sep 1, 20254,130.004,130.003,925.003,955.003,955.00-4.24%75,009
Aug 29, 20254,305.004,305.004,125.004,130.004,130.00-4.51%65,932
Aug 28, 20254,355.004,375.004,205.004,325.004,325.00-0.69%54,488
Aug 27, 20254,490.004,540.004,320.004,355.004,355.00-0.80%103,193
Aug 26, 20255,070.005,070.004,390.004,390.004,390.00-13.41%303,893
Aug 25, 20255,630.005,670.004,820.005,070.005,070.00-9.95%319,602
Aug 22, 20255,720.005,780.005,280.005,630.005,630.001.81%261,371
Aug 21, 20255,110.005,930.005,000.005,530.005,530.0010.71%964,825
Aug 20, 20254,630.006,010.004,540.004,995.004,995.007.88%1,625,915
Aug 19, 20254,680.004,815.004,490.004,630.004,630.00-1.49%66,413
Aug 18, 20254,235.004,760.004,235.004,700.004,700.0012.85%161,983
Aug 14, 20254,155.004,450.004,115.004,165.004,165.000.24%28,960
Aug 13, 20254,465.004,465.004,125.004,155.004,155.00-6.94%59,694
Aug 12, 20254,510.004,540.004,310.004,465.004,465.00-1.65%25,803
Aug 11, 20254,535.004,570.004,415.004,540.004,540.000.22%25,650
Aug 8, 20254,350.004,535.004,305.004,530.004,530.003.31%66,219
Aug 7, 20254,225.004,450.004,170.004,385.004,385.003.79%36,410
Aug 6, 20254,190.004,225.004,120.004,225.004,225.000.84%3,258
Aug 5, 20254,095.004,195.004,090.004,190.004,190.002.20%6,722
Aug 4, 20254,220.004,220.004,085.004,100.004,100.00-2.84%7,682
Aug 1, 20254,140.004,230.004,040.004,220.004,220.000.96%9,792
Jul 31, 20254,045.004,180.004,030.004,180.004,180.003.34%18,034
Jul 30, 20254,050.004,105.004,010.004,045.004,045.00-0.12%4,672
Jul 29, 20253,980.004,055.003,950.004,050.004,050.000.75%14,781
Jul 28, 20254,030.004,030.003,900.004,020.004,020.00-0.25%12,233
Jul 25, 20254,010.004,045.003,945.004,030.004,030.001.26%21,240