Skip to main content
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
+45.00 (1.36%)
At close: Nov 13, 2026

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,330.003,350.003,300.003,345.003,345.001.36%3,589
Nov 12, 20263,345.003,350.003,270.003,300.003,300.00-1.49%2,277
Nov 11, 20263,290.003,355.003,290.003,350.003,350.00-0.30%152
Nov 10, 20263,355.003,360.003,315.003,360.003,360.000.15%141
Nov 9, 20263,305.003,375.003,270.003,355.003,355.00-1.03%422
Nov 6, 20263,470.003,475.003,300.003,390.003,390.00-2.31%2,832
Nov 5, 20263,415.003,470.003,310.003,470.003,470.00-0.14%599
Nov 4, 20263,335.003,530.003,330.003,475.003,475.00-1.70%387
Nov 3, 20263,330.003,540.003,260.003,535.003,535.006.32%977
Nov 2, 20263,420.003,420.003,240.003,325.003,325.00-1.92%858
Oct 30, 20263,345.003,395.003,330.003,390.003,390.001.35%1,681
Oct 29, 20263,415.003,415.003,300.003,345.003,345.00-1.91%6,425
Oct 28, 20263,430.003,450.003,335.003,410.003,410.00-0.58%512
Oct 27, 20263,440.003,440.003,400.003,430.003,430.00-0.44%511
Oct 26, 20263,380.003,445.003,360.003,445.003,445.00-305
Oct 23, 20263,500.003,500.003,385.003,445.003,445.00-1.71%1,268
Oct 22, 20263,455.003,505.003,390.003,505.003,505.001.45%352
Oct 21, 20263,515.003,515.003,365.003,455.003,455.00-1.71%2,415
Oct 20, 20263,535.003,535.003,430.003,515.003,515.00-0.28%142
Oct 19, 20263,520.003,525.003,475.003,525.003,525.00-3,007
Oct 16, 20263,460.003,525.003,380.003,525.003,525.00-471
Oct 15, 20263,505.003,535.003,315.003,525.003,525.000.57%924
Oct 14, 20263,480.003,540.003,440.003,505.003,505.000.86%121
Oct 13, 20263,460.003,540.003,460.003,475.003,475.00-1.28%892
Oct 12, 20263,560.003,570.003,455.003,520.003,520.00-1.26%303
Oct 8, 20263,565.003,570.003,510.003,565.003,565.00-1.11%539
Oct 7, 20263,445.003,660.003,445.003,605.003,605.004.64%2,732
Oct 6, 20263,510.003,510.003,440.003,445.003,445.00-1.77%997
Oct 2, 20263,470.003,570.003,350.003,507.003,507.001.07%451
Oct 1, 20263,480.003,480.003,435.003,470.003,470.000.73%140
Sep 30, 20263,460.003,570.003,425.003,445.003,445.00-1.85%555
Sep 29, 20263,380.003,510.003,380.003,510.003,510.000.72%7,170
Sep 28, 20263,460.003,505.003,410.003,485.003,485.000.43%613
Sep 23, 20263,505.003,535.003,320.003,470.003,470.00-1.00%20,751
Sep 22, 20263,480.003,540.003,440.003,505.003,505.000.43%122
Sep 21, 20263,540.003,540.003,460.003,490.003,490.00-1.13%732
Sep 18, 20263,530.003,570.003,530.003,530.003,530.00-3,497
Sep 17, 20263,600.003,600.003,510.003,530.003,530.00-1.94%270
Sep 16, 20263,570.003,600.003,420.003,600.003,600.00-0.96%506
Sep 15, 20263,655.003,655.003,600.003,635.003,635.00-0.68%283
Sep 14, 20263,560.003,660.003,560.003,660.003,660.000.55%82
Sep 11, 20263,660.003,660.003,640.003,640.003,640.00-45
Sep 10, 20263,560.003,655.003,560.003,640.003,640.001.25%1,131
Sep 9, 20263,610.003,610.003,580.003,595.003,595.00-0.14%2,329
Sep 8, 20263,690.003,690.003,530.003,600.003,600.00-3.61%2,740
Sep 7, 20263,675.003,740.003,620.003,735.003,735.00-0.13%891
Sep 4, 20263,685.003,740.003,645.003,740.003,740.001.49%813
Sep 3, 20263,725.003,740.003,600.003,685.003,685.00-0.94%4,478
Sep 2, 20263,640.003,745.003,640.003,720.003,720.00-0.40%576
Sep 1, 20263,745.003,745.003,675.003,735.003,735.000.27%71