Skip to main content
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,505.00
+140.00 (4.16%)
At close: Mar 6, 2026

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,365.003,520.003,365.003,505.003,505.004.16%17,253
Mar 5, 20263,350.003,460.003,350.003,365.003,365.002.12%22,495
Mar 4, 20263,465.003,465.003,260.003,295.003,295.00-6.66%50,745
Mar 3, 20263,575.003,575.003,460.003,530.003,530.00-1.94%47,541
Feb 27, 20263,595.003,710.003,575.003,600.003,600.00-0.28%30,397
Feb 26, 20263,815.003,900.003,550.003,610.003,610.00-7.08%172,112
Feb 25, 20263,540.004,320.003,490.003,885.003,885.0011.32%2,525,456
Feb 24, 20263,545.003,545.003,455.003,490.003,490.00-4,732
Feb 23, 20263,475.003,550.003,450.003,490.003,490.000.43%15,055
Feb 20, 20263,555.003,555.003,475.003,475.003,475.00-1.00%6,647
Feb 19, 20263,490.003,545.003,490.003,510.003,510.00-0.43%6,797
Feb 13, 20263,490.003,625.003,490.003,525.003,525.00-1.67%12,453
Feb 12, 20263,560.003,610.003,540.003,585.003,585.000.99%4,146
Feb 11, 20263,480.003,555.003,425.003,550.003,550.002.16%20,128
Feb 10, 20263,440.003,475.003,425.003,475.003,475.001.46%2,341
Feb 9, 20263,425.003,450.003,390.003,425.003,425.00-0.72%11,255
Feb 6, 20263,530.003,530.003,420.003,450.003,450.00-2.27%6,440
Feb 5, 20263,670.003,670.003,530.003,530.003,530.00-3.55%2,404
Feb 4, 20263,650.003,685.003,620.003,660.003,660.000.55%22,341
Feb 3, 20263,640.003,695.003,585.003,640.003,640.00-12,027
Feb 2, 20263,520.003,690.003,480.003,640.003,640.003.41%42,395
Jan 30, 20263,470.003,545.003,435.003,520.003,520.001.44%18,706
Jan 29, 20263,480.003,480.003,415.003,470.003,470.001.17%11,600
Jan 28, 20263,420.003,500.003,420.003,430.003,430.00-0.58%8,478
Jan 27, 20263,525.003,525.003,415.003,450.003,450.000.15%7,299
Jan 26, 20263,420.003,525.003,420.003,445.003,445.000.73%9,902
Jan 23, 20263,440.003,445.003,380.003,420.003,420.00-0.73%16,479
Jan 22, 20263,450.003,450.003,360.003,445.003,445.00-0.29%11,221
Jan 21, 20263,445.003,515.003,440.003,455.003,455.00-0.72%10,718
Jan 20, 20263,380.003,490.003,320.003,480.003,480.002.96%8,693
Jan 19, 20263,480.003,540.003,380.003,380.003,380.00-2.03%16,581
Jan 16, 20263,480.003,525.003,440.003,450.003,450.00-0.86%5,084
Jan 15, 20263,480.003,530.003,430.003,480.003,480.00-8,787
Jan 14, 20263,425.003,515.003,425.003,480.003,480.001.61%7,207
Jan 13, 20263,500.003,500.003,405.003,425.003,425.00-1.30%6,395
Jan 12, 20263,475.003,505.003,430.003,470.003,470.00-0.14%7,217
Jan 9, 20263,500.003,515.003,435.003,475.003,475.00-0.14%6,483
Jan 8, 20263,550.003,550.003,440.003,480.003,480.00-0.14%4,426
Jan 7, 20263,480.003,520.003,440.003,485.003,485.000.14%23,544
Jan 6, 20263,520.003,520.003,455.003,480.003,480.00-0.43%1,509
Jan 5, 20263,490.003,495.003,455.003,495.003,495.00-0.14%3,854
Jan 2, 20263,560.003,560.003,440.003,500.003,500.001.89%3,789
Dec 30, 20253,450.003,500.003,420.003,435.003,435.00-0.43%4,618
Dec 29, 20253,505.003,505.003,445.003,450.003,450.00-1.57%7,282
Dec 26, 20253,580.003,580.003,500.003,505.003,505.00-1.13%9,345
Dec 24, 20253,580.003,580.003,485.003,545.003,545.001.00%3,700
Dec 23, 20253,520.003,560.003,495.003,510.003,510.00-0.28%7,061
Dec 22, 20253,555.003,555.003,495.003,520.003,520.000.43%7,823
Dec 19, 20253,535.003,560.003,485.003,505.003,505.00-0.85%4,981
Dec 18, 20253,570.003,600.003,500.003,535.003,535.00-0.98%5,229
Dec 17, 20253,530.003,600.003,495.003,570.003,570.001.13%7,536
Dec 16, 20253,470.003,545.003,465.003,530.003,530.001.73%9,073
Dec 15, 20253,425.003,470.003,400.003,470.003,470.001.31%3,157
Dec 12, 20253,400.003,435.003,350.003,425.003,425.000.74%5,543
Dec 11, 20253,380.003,420.003,380.003,400.003,400.000.44%9,683
Dec 10, 20253,465.003,495.003,375.003,385.003,385.00-2.31%3,811
Dec 9, 20253,480.003,490.003,360.003,465.003,465.000.43%2,758
Dec 8, 20253,510.003,515.003,450.003,450.003,450.00-1.99%6,962
Dec 5, 20253,520.003,520.003,480.003,520.003,520.000.43%5,254
Dec 4, 20253,530.003,535.003,500.003,505.003,505.00-0.71%6,288
Dec 3, 20253,575.003,575.003,530.003,530.003,530.00-1.53%5,964
Dec 2, 20253,600.003,600.003,540.003,585.003,585.000.14%2,183
Dec 1, 20253,650.003,665.003,530.003,580.003,580.00-15,589
Nov 28, 20253,580.003,580.003,545.003,580.003,580.000.85%5,491
Nov 27, 20253,640.003,670.003,535.003,550.003,550.00-2.07%7,339
Nov 26, 20253,680.003,680.003,580.003,625.003,625.00-0.28%6,844
Nov 25, 20253,650.003,650.003,570.003,635.003,635.000.97%21,403
Nov 24, 20253,535.003,600.003,520.003,600.003,600.000.84%8,398
Nov 21, 20253,500.003,600.003,430.003,570.003,570.002.00%30,735
Nov 20, 20253,535.003,535.003,485.003,500.003,500.00-0.99%2,212
Nov 19, 20253,535.003,535.003,450.003,535.003,535.00-7,094
Nov 18, 20253,600.003,600.003,445.003,535.003,535.002.46%6,577
Nov 17, 20253,570.003,570.003,420.003,450.003,450.00-3.36%5,777
Nov 14, 20253,505.003,570.003,490.003,570.003,570.001.85%3,853
Nov 13, 20253,550.003,550.003,350.003,505.003,505.000.14%10,111
Nov 12, 20253,545.003,545.003,460.003,500.003,500.000.86%7,667
Nov 11, 20253,600.003,600.003,450.003,470.003,470.00-0.57%7,067
Nov 10, 20253,375.003,490.003,375.003,490.003,490.002.05%11,648
Nov 7, 20253,475.003,475.003,350.003,420.003,420.00-2.01%8,988
Nov 6, 20253,545.003,565.003,360.003,490.003,490.00-1.55%14,818
Nov 5, 20253,345.003,555.003,300.003,545.003,545.005.98%62,192
Nov 4, 20253,425.003,450.003,315.003,345.003,345.00-3.04%70,966
Nov 3, 20253,500.003,540.003,425.003,450.003,450.00-2.54%19,936
Oct 31, 20253,600.003,600.003,530.003,540.003,540.00-1.67%8,287
Oct 30, 20253,630.003,630.003,575.003,600.003,600.00-0.96%8,474
Oct 29, 20253,635.003,635.003,610.003,635.003,635.00-0.95%8,551
Oct 28, 20253,775.003,805.003,520.003,670.003,670.00-2.13%64,242
Oct 27, 20253,805.003,805.003,740.003,750.003,750.00-1.45%5,793
Oct 24, 20253,840.003,840.003,760.003,805.003,805.000.13%4,934
Oct 23, 20253,835.003,860.003,720.003,800.003,800.00-0.52%7,126
Oct 22, 20253,790.003,820.003,750.003,820.003,820.000.79%6,150
Oct 21, 20253,865.003,865.003,790.003,790.003,790.00-1.94%3,296
Oct 20, 20253,830.003,865.003,800.003,865.003,865.000.91%3,452
Oct 17, 20253,880.003,880.003,820.003,830.003,830.00-1.29%10,142
Oct 16, 20253,820.003,885.003,760.003,880.003,880.002.78%13,931
Oct 15, 20253,730.003,775.003,720.003,775.003,775.000.67%23,910
Oct 14, 20253,790.003,790.003,640.003,750.003,750.00-1.06%20,051
Oct 13, 20253,850.003,850.003,760.003,790.003,790.00-2.45%7,362
Oct 10, 20253,895.003,920.003,765.003,885.003,885.00-0.26%34,785
Oct 2, 20253,950.003,965.003,895.003,895.003,895.00-2.01%24,532