Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea · Delayed Price · Currency is KRW 3,450.00
+30.00 (0.88%)
At close: Jul 31, 2026
Pharmsville Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3,600.00 | 3,685.00 | 3,585.00 | 3,685.00 | 3,685.00 | 1.66% | 3,882 |
| Jul 20, 2026 | 3,750.00 | 3,750.00 | 3,600.00 | 3,625.00 | 3,625.00 | -2.29% | 13,545 |
| Jul 16, 2026 | 3,710.00 | 3,715.00 | 3,640.00 | 3,710.00 | 3,710.00 | - | 8,195 |
| Jul 15, 2026 | 3,630.00 | 3,720.00 | 3,605.00 | 3,710.00 | 3,710.00 | 1.50% | 27,446 |
| Jul 14, 2026 | 3,670.00 | 3,670.00 | 3,560.00 | 3,655.00 | 3,655.00 | -0.95% | 11,504 |
| Jul 13, 2026 | 3,640.00 | 3,690.00 | 3,635.00 | 3,690.00 | 3,690.00 | 0.82% | 13,512 |
| Jul 10, 2026 | 3,630.00 | 3,690.00 | 3,535.00 | 3,660.00 | 3,660.00 | 1.39% | 36,924 |
| Jul 9, 2026 | 3,370.00 | 3,610.00 | 3,370.00 | 3,610.00 | 3,610.00 | 7.12% | 35,370 |
| Jul 8, 2026 | 3,555.00 | 3,570.00 | 3,330.00 | 3,370.00 | 3,370.00 | -4.80% | 30,725 |
| Jul 7, 2026 | 3,450.00 | 3,600.00 | 3,445.00 | 3,540.00 | 3,540.00 | 2.61% | 26,479 |
| Jul 6, 2026 | 3,475.00 | 3,475.00 | 3,300.00 | 3,450.00 | 3,450.00 | 0.29% | 2,359 |
| Jul 3, 2026 | 3,460.00 | 3,460.00 | 3,390.00 | 3,440.00 | 3,440.00 | -0.58% | 2,123 |
| Jul 2, 2026 | 3,490.00 | 3,490.00 | 3,385.00 | 3,460.00 | 3,460.00 | 1.76% | 3,755 |
| Jul 1, 2026 | 3,220.00 | 3,510.00 | 3,220.00 | 3,400.00 | 3,400.00 | 3.34% | 6,937 |
| Jun 30, 2026 | 3,270.00 | 3,320.00 | 3,200.00 | 3,290.00 | 3,290.00 | 2.97% | 6,029 |
| Jun 29, 2026 | 3,175.00 | 3,270.00 | 3,175.00 | 3,195.00 | 3,195.00 | -0.16% | 1,230 |
| Jun 26, 2026 | 3,300.00 | 3,700.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.18% | 13,338 |
| Jun 25, 2026 | 3,335.00 | 3,340.00 | 3,215.00 | 3,305.00 | 3,305.00 | -0.75% | 2,162 |
| Jun 24, 2026 | 3,310.00 | 3,330.00 | 3,135.00 | 3,330.00 | 3,330.00 | -0.89% | 11,937 |
| Jun 23, 2026 | 3,400.00 | 3,420.00 | 3,205.00 | 3,360.00 | 3,360.00 | -1.75% | 9,977 |
| Jun 22, 2026 | 3,540.00 | 3,590.00 | 3,415.00 | 3,420.00 | 3,420.00 | -2.29% | 3,719 |
| Jun 19, 2026 | 3,545.00 | 3,545.00 | 3,455.00 | 3,500.00 | 3,500.00 | -1.41% | 4,389 |
| Jun 18, 2026 | 3,550.00 | 3,595.00 | 3,485.00 | 3,550.00 | 3,550.00 | -0.28% | 7,380 |
| Jun 17, 2026 | 3,505.00 | 3,595.00 | 3,500.00 | 3,560.00 | 3,560.00 | 0.85% | 6,893 |
| Jun 16, 2026 | 3,480.00 | 3,570.00 | 3,480.00 | 3,530.00 | 3,530.00 | 0.86% | 2,695 |
| Jun 15, 2026 | 3,500.00 | 3,570.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.28% | 13,248 |
| Jun 12, 2026 | 3,590.00 | 3,645.00 | 3,510.00 | 3,510.00 | 3,510.00 | -1.27% | 18,697 |
| Jun 11, 2026 | 3,450.00 | 3,630.00 | 3,450.00 | 3,555.00 | 3,555.00 | 2.30% | 37,663 |
| Jun 10, 2026 | 3,375.00 | 3,550.00 | 3,375.00 | 3,475.00 | 3,475.00 | 2.21% | 13,284 |
| Jun 9, 2026 | 3,355.00 | 3,420.00 | 3,300.00 | 3,400.00 | 3,400.00 | 1.34% | 1,479 |
| Jun 8, 2026 | 3,345.00 | 3,440.00 | 3,215.00 | 3,355.00 | 3,355.00 | -0.89% | 10,987 |
| Jun 5, 2026 | 3,300.00 | 3,385.00 | 3,260.00 | 3,385.00 | 3,385.00 | 1.50% | 7,823 |
| Jun 4, 2026 | 3,320.00 | 3,440.00 | 3,250.00 | 3,335.00 | 3,335.00 | -3.19% | 17,534 |
| Jun 2, 2026 | 3,530.00 | 3,530.00 | 3,320.00 | 3,445.00 | 3,445.00 | -3.64% | 15,958 |
| Jun 1, 2026 | 3,540.00 | 3,600.00 | 3,532.00 | 3,575.00 | 3,575.00 | - | 10,246 |
| May 29, 2026 | 3,540.00 | 3,605.00 | 3,530.00 | 3,575.00 | 3,575.00 | 0.28% | 29,033 |
| May 28, 2026 | 3,510.00 | 3,565.00 | 3,510.00 | 3,565.00 | 3,565.00 | -0.42% | 9,171 |
| May 27, 2026 | 3,520.00 | 3,610.00 | 3,505.00 | 3,580.00 | 3,580.00 | -0.97% | 11,619 |
| May 26, 2026 | 3,575.00 | 3,620.00 | 3,525.00 | 3,615.00 | 3,615.00 | 0.42% | 9,161 |
| May 22, 2026 | 3,570.00 | 3,620.00 | 3,535.00 | 3,600.00 | 3,600.00 | 1.84% | 15,373 |
| May 21, 2026 | 3,595.00 | 3,670.00 | 3,500.00 | 3,535.00 | 3,535.00 | -1.67% | 18,401 |
| May 20, 2026 | 3,575.00 | 3,665.00 | 3,560.00 | 3,595.00 | 3,595.00 | -0.14% | 16,312 |