Skip to main content
logo
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
+10.00 (0.28%)
At close: May 29, 2026

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20263,495.003,545.003,470.003,470.003,470.00-1.42%3,849
Apr 3, 20263,515.003,535.003,455.003,520.003,520.00-0.71%4,393
Apr 2, 20263,475.003,545.003,455.003,545.003,545.001.29%10,580
Apr 1, 20263,440.003,530.003,390.003,500.003,500.002.79%20,075
Mar 31, 20263,440.003,480.003,390.003,405.003,405.00-1.02%12,211
Mar 30, 20263,480.003,480.003,405.003,440.003,440.00-1.29%5,552
Mar 27, 20263,450.003,485.003,410.003,485.003,485.000.43%8,575
Mar 26, 20263,490.003,525.003,460.003,470.003,470.00-0.72%3,602
Mar 25, 20263,465.003,520.003,460.003,495.003,495.000.72%5,515
Mar 24, 20263,540.003,540.003,455.003,470.003,470.00-2.53%5,928
Mar 23, 20263,535.003,580.003,475.003,560.003,560.001.14%13,036
Mar 20, 20263,500.003,532.003,480.003,520.003,520.000.14%9,179
Mar 19, 20263,450.003,535.003,440.003,515.003,515.001.15%12,971
Mar 18, 20263,455.003,475.003,440.003,475.003,475.001.16%6,047