Skip to main content
logo
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
-35.00 (-0.96%)
At close: Oct 30, 2025

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,630.003,630.003,575.003,600.003,600.00-0.96%8,474
Oct 29, 20253,635.003,635.003,610.003,635.003,635.00-0.95%8,551
Oct 28, 20253,775.003,805.003,520.003,670.003,670.00-2.13%64,242
Oct 27, 20253,805.003,805.003,740.003,750.003,750.00-1.45%5,793
Oct 24, 20253,840.003,840.003,760.003,805.003,805.000.13%4,934
Oct 23, 20253,835.003,860.003,720.003,800.003,800.00-0.52%7,126
Oct 22, 20253,790.003,820.003,750.003,820.003,820.000.79%6,150
Oct 21, 20253,865.003,865.003,790.003,790.003,790.00-1.94%3,296
Oct 20, 20253,830.003,865.003,800.003,865.003,865.000.91%3,452
Oct 17, 20253,880.003,880.003,820.003,830.003,830.00-1.29%10,142
Oct 16, 20253,820.003,885.003,760.003,880.003,880.002.78%13,931
Oct 15, 20253,730.003,775.003,720.003,775.003,775.000.67%23,910
Oct 14, 20253,790.003,790.003,640.003,750.003,750.00-1.06%20,051
Oct 13, 20253,850.003,850.003,760.003,790.003,790.00-2.45%7,362
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