Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea · Delayed Price · Currency is KRW 3,507.00
+37.00 (1.07%)
At close: Oct 2, 2026
Pharmsville Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,470.00 | 3,570.00 | 3,350.00 | 3,507.00 | 3,507.00 | 1.07% | 451 |
| Oct 1, 2026 | 3,480.00 | 3,480.00 | 3,435.00 | 3,470.00 | 3,470.00 | 0.73% | 140 |
| Sep 30, 2026 | 3,460.00 | 3,570.00 | 3,425.00 | 3,445.00 | 3,445.00 | -1.85% | 555 |
| Sep 29, 2026 | 3,380.00 | 3,510.00 | 3,380.00 | 3,510.00 | 3,510.00 | 0.72% | 7,170 |
| Sep 28, 2026 | 3,460.00 | 3,505.00 | 3,410.00 | 3,485.00 | 3,485.00 | 0.43% | 613 |
| Sep 23, 2026 | 3,505.00 | 3,535.00 | 3,320.00 | 3,470.00 | 3,470.00 | -1.00% | 20,751 |
| Sep 22, 2026 | 3,480.00 | 3,540.00 | 3,440.00 | 3,505.00 | 3,505.00 | 0.43% | 122 |
| Sep 21, 2026 | 3,540.00 | 3,540.00 | 3,460.00 | 3,490.00 | 3,490.00 | -1.13% | 732 |
| Sep 18, 2026 | 3,530.00 | 3,570.00 | 3,530.00 | 3,530.00 | 3,530.00 | - | 3,497 |
| Sep 17, 2026 | 3,600.00 | 3,600.00 | 3,510.00 | 3,530.00 | 3,530.00 | -1.94% | 270 |
| Sep 16, 2026 | 3,570.00 | 3,600.00 | 3,420.00 | 3,600.00 | 3,600.00 | -0.96% | 506 |
| Sep 15, 2026 | 3,655.00 | 3,655.00 | 3,600.00 | 3,635.00 | 3,635.00 | -0.68% | 283 |
| Sep 14, 2026 | 3,560.00 | 3,660.00 | 3,560.00 | 3,660.00 | 3,660.00 | 0.55% | 82 |
| Sep 11, 2026 | 3,660.00 | 3,660.00 | 3,640.00 | 3,640.00 | 3,640.00 | - | 45 |
| Sep 10, 2026 | 3,560.00 | 3,655.00 | 3,560.00 | 3,640.00 | 3,640.00 | 1.25% | 1,131 |
| Sep 9, 2026 | 3,610.00 | 3,610.00 | 3,580.00 | 3,595.00 | 3,595.00 | -0.14% | 2,329 |
| Sep 8, 2026 | 3,690.00 | 3,690.00 | 3,530.00 | 3,600.00 | 3,600.00 | -3.61% | 2,740 |
| Sep 7, 2026 | 3,675.00 | 3,740.00 | 3,620.00 | 3,735.00 | 3,735.00 | -0.13% | 891 |
| Sep 4, 2026 | 3,685.00 | 3,740.00 | 3,645.00 | 3,740.00 | 3,740.00 | 1.49% | 813 |
| Sep 3, 2026 | 3,725.00 | 3,740.00 | 3,600.00 | 3,685.00 | 3,685.00 | -0.94% | 4,478 |
| Sep 2, 2026 | 3,640.00 | 3,745.00 | 3,640.00 | 3,720.00 | 3,720.00 | -0.40% | 576 |
| Sep 1, 2026 | 3,745.00 | 3,745.00 | 3,675.00 | 3,735.00 | 3,735.00 | 0.27% | 71 |
| Aug 31, 2026 | 3,735.00 | 3,735.00 | 3,645.00 | 3,725.00 | 3,725.00 | -0.27% | 2,216 |
| Aug 28, 2026 | 3,735.00 | 3,750.00 | 3,650.00 | 3,735.00 | 3,735.00 | 0.13% | 4,774 |
| Aug 27, 2026 | 3,720.00 | 3,735.00 | 3,720.00 | 3,730.00 | 3,730.00 | 0.27% | 2,345 |
| Aug 26, 2026 | 3,655.00 | 3,720.00 | 3,655.00 | 3,720.00 | 3,720.00 | 1.78% | 7,034 |
| Aug 25, 2026 | 3,655.00 | 3,655.00 | 3,555.00 | 3,655.00 | 3,655.00 | 0.69% | 5,225 |
| Aug 24, 2026 | 3,630.00 | 3,630.00 | 3,575.00 | 3,630.00 | 3,630.00 | 0.28% | 3,006 |
| Aug 21, 2026 | 3,605.00 | 3,645.00 | 3,550.00 | 3,620.00 | 3,620.00 | -1.09% | 1,179 |
| Aug 20, 2026 | 3,665.00 | 3,665.00 | 3,630.00 | 3,660.00 | 3,660.00 | -0.14% | 2,191 |
| Aug 19, 2026 | 3,715.00 | 3,715.00 | 3,655.00 | 3,665.00 | 3,665.00 | -0.54% | 3,774 |
| Aug 18, 2026 | 3,660.00 | 3,685.00 | 3,630.00 | 3,685.00 | 3,685.00 | -0.14% | 2,720 |
| Aug 14, 2026 | 3,695.00 | 3,705.00 | 3,650.00 | 3,690.00 | 3,690.00 | - | 1,699 |
| Aug 13, 2026 | 3,655.00 | 3,690.00 | 3,595.00 | 3,690.00 | 3,690.00 | 0.96% | 7,333 |
| Aug 12, 2026 | 3,630.00 | 3,660.00 | 3,600.00 | 3,655.00 | 3,655.00 | 1.39% | 2,443 |
| Aug 11, 2026 | 3,585.00 | 3,610.00 | 3,490.00 | 3,605.00 | 3,605.00 | -1.50% | 2,747 |
| Aug 10, 2026 | 3,680.00 | 3,680.00 | 3,550.00 | 3,660.00 | 3,660.00 | - | 1,532 |
| Aug 7, 2026 | 3,640.00 | 3,680.00 | 3,580.00 | 3,660.00 | 3,660.00 | -0.27% | 3,259 |
| Aug 6, 2026 | 3,680.00 | 3,680.00 | 3,600.00 | 3,670.00 | 3,670.00 | 0.14% | 1,614 |
| Aug 5, 2026 | 3,690.00 | 3,690.00 | 3,560.00 | 3,665.00 | 3,665.00 | 0.83% | 8,089 |
| Aug 4, 2026 | 3,630.00 | 3,675.00 | 3,430.00 | 3,635.00 | 3,635.00 | 0.97% | 2,022 |
| Aug 3, 2026 | 3,600.00 | 3,630.00 | 3,500.00 | 3,600.00 | 3,600.00 | 4.35% | 5,380 |
| Jul 31, 2026 | 3,420.00 | 3,470.00 | 3,420.00 | 3,450.00 | 3,450.00 | 0.88% | 2,301 |
| Jul 30, 2026 | 3,190.00 | 3,500.00 | 3,190.00 | 3,420.00 | 3,420.00 | 0.88% | 9,528 |
| Jul 29, 2026 | 3,480.00 | 3,540.00 | 3,290.00 | 3,390.00 | 3,390.00 | -2.02% | 786 |
| Jul 28, 2026 | 3,660.00 | 3,660.00 | 3,455.00 | 3,460.00 | 3,460.00 | -5.08% | 4,798 |
| Jul 27, 2026 | 3,615.00 | 3,680.00 | 3,600.00 | 3,645.00 | 3,645.00 | -1.22% | 1,499 |
| Jul 24, 2026 | 3,690.00 | 3,690.00 | 3,440.00 | 3,690.00 | 3,690.00 | - | 21,865 |
| Jul 23, 2026 | 3,695.00 | 3,695.00 | 3,600.00 | 3,690.00 | 3,690.00 | 1.79% | 1,544 |
| Jul 22, 2026 | 3,690.00 | 3,690.00 | 3,600.00 | 3,625.00 | 3,625.00 | -1.63% | 3,543 |