Skip to main content
logo
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-50.00 (-1.41%)
At close: Jun 19, 2026

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,545.003,545.003,455.003,500.003,500.00-1.41%4,389
Jun 18, 20263,550.003,595.003,485.003,550.003,550.00-0.28%7,380
Jun 17, 20263,505.003,595.003,500.003,560.003,560.000.85%6,893
Jun 16, 20263,480.003,570.003,480.003,530.003,530.000.86%2,695
Jun 15, 20263,500.003,570.003,500.003,500.003,500.00-0.28%13,248
Jun 12, 20263,590.003,645.003,510.003,510.003,510.00-1.27%18,697
Jun 11, 20263,450.003,630.003,450.003,555.003,555.002.30%37,663
Jun 10, 20263,375.003,550.003,375.003,475.003,475.002.21%13,284
Jun 9, 20263,355.003,420.003,300.003,400.003,400.001.34%1,479
Jun 8, 20263,345.003,440.003,215.003,355.003,355.00-0.89%10,987
Jun 5, 20263,300.003,385.003,260.003,385.003,385.001.50%7,823
Jun 4, 20263,320.003,440.003,250.003,335.003,335.00-3.19%17,534
Jun 2, 20263,530.003,530.003,320.003,445.003,445.00-3.64%15,958
Jun 1, 20263,540.003,600.003,532.003,575.003,575.00-10,246
May 29, 20263,540.003,605.003,530.003,575.003,575.000.28%29,033
May 28, 20263,510.003,565.003,510.003,565.003,565.00-0.42%9,171
May 27, 20263,520.003,610.003,505.003,580.003,580.00-0.97%11,619
May 26, 20263,575.003,620.003,525.003,615.003,615.000.42%9,161
May 22, 20263,570.003,620.003,535.003,600.003,600.001.84%15,373
May 21, 20263,595.003,670.003,500.003,535.003,535.00-1.67%18,401
May 20, 20263,575.003,665.003,560.003,595.003,595.00-0.14%16,312
May 19, 20263,530.003,625.003,460.003,600.003,600.001.98%14,584
May 18, 20263,580.003,580.003,490.003,530.003,530.00-1.40%13,628
May 15, 20263,545.003,850.003,540.003,580.003,580.00-60,128
May 14, 20263,515.003,585.003,470.003,580.003,580.001.99%12,063
May 13, 20263,420.003,550.003,420.003,510.003,510.001.01%17,733
May 12, 20263,515.003,515.003,420.003,475.003,475.00-1.84%11,058
May 11, 20263,560.003,575.003,430.003,540.003,540.00-0.56%35,099
May 8, 20263,595.003,625.003,555.003,560.003,560.00-0.97%14,328
May 7, 20263,700.003,725.003,560.003,595.003,595.00-2.84%17,060
May 6, 20263,770.003,810.003,685.003,700.003,700.00-1.86%10,526
May 4, 20263,680.003,775.003,645.003,770.003,770.001.89%18,918
Apr 30, 20263,700.003,795.003,650.003,700.003,700.000.27%6,562
Apr 29, 20263,705.003,910.003,650.003,690.003,690.00-1.20%25,903
Apr 28, 20263,660.003,825.003,625.003,735.003,735.002.05%41,623
Apr 27, 20263,635.003,715.003,635.003,660.003,660.000.27%8,203
Apr 24, 20263,715.003,715.003,565.003,650.003,650.00-1.75%14,978
Apr 23, 20263,715.003,795.003,630.003,715.003,715.00-9,634
Apr 22, 20263,675.003,725.003,610.003,715.003,715.001.36%14,417
Apr 21, 20263,750.003,795.003,610.003,665.003,665.00-2.27%25,915
Apr 20, 20263,795.003,820.003,720.003,750.003,750.00-0.27%12,890
Apr 17, 20263,755.003,840.003,680.003,760.003,760.000.13%13,267
Apr 16, 20263,810.003,810.003,705.003,755.003,755.00-1.05%22,062
Apr 15, 20263,675.003,800.003,610.003,795.003,795.003.27%24,025
Apr 14, 20263,600.003,685.003,595.003,675.003,675.000.68%10,882
Apr 13, 20263,560.003,670.003,555.003,650.003,650.001.53%8,998
Apr 10, 20263,565.003,630.003,545.003,595.003,595.000.84%10,767
Apr 9, 20263,470.003,580.003,470.003,565.003,565.001.71%9,151
Apr 8, 20263,540.003,570.003,450.003,505.003,505.00-0.85%25,000
Apr 7, 20263,460.003,545.003,460.003,535.003,535.001.87%5,532