Skip to main content
logo
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
+50.00 (1.39%)
At close: Jul 10, 2026

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20263,630.003,690.003,535.003,660.003,660.001.39%36,924
Jul 9, 20263,370.003,610.003,370.003,610.003,610.007.12%35,370
Jul 8, 20263,555.003,570.003,330.003,370.003,370.00-4.80%30,725
Jul 7, 20263,450.003,600.003,445.003,540.003,540.002.61%26,479
Jul 6, 20263,475.003,475.003,300.003,450.003,450.000.29%2,359
Jul 3, 20263,460.003,460.003,390.003,440.003,440.00-0.58%2,123
Jul 2, 20263,490.003,490.003,385.003,460.003,460.001.76%3,755
Jul 1, 20263,220.003,510.003,220.003,400.003,400.003.34%6,937
Jun 30, 20263,270.003,320.003,200.003,290.003,290.002.97%6,029
Jun 29, 20263,175.003,270.003,175.003,195.003,195.00-0.16%1,230
Jun 26, 20263,300.003,700.003,200.003,200.003,200.00-3.18%13,338
Jun 25, 20263,335.003,340.003,215.003,305.003,305.00-0.75%2,162
Jun 24, 20263,310.003,330.003,135.003,330.003,330.00-0.89%11,937
Jun 23, 20263,400.003,420.003,205.003,360.003,360.00-1.75%9,977
Jun 22, 20263,540.003,590.003,415.003,420.003,420.00-2.29%3,719
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