Skip to main content
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,735.00
+75.00 (2.05%)
At close: Apr 28, 2026

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,705.003,910.003,650.003,690.003,690.00-1.20%25,900
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, 20263,715.003,795.003,630.003,715.003,715.00-9,622
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%12,767
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%5,691
Mar 23, 20263,535.003,580.003,475.003,560.003,560.001.14%12,974
Mar 20, 20263,500.003,532.003,480.003,520.003,520.000.14%9,039
Mar 19, 20263,450.003,535.003,440.003,515.003,515.001.15%12,918
Mar 18, 20263,455.003,475.003,440.003,475.003,475.001.16%6,047
Mar 17, 20263,435.003,510.003,410.003,435.003,435.00-8,512
Mar 16, 20263,430.003,470.003,420.003,435.003,435.00-0.58%6,396
Mar 13, 20263,475.003,510.003,425.003,455.003,455.00-0.58%13,991
Mar 12, 20263,415.003,480.003,410.003,475.003,475.001.76%15,508
Mar 11, 20263,475.003,475.003,400.003,415.003,415.00-0.58%9,337
Mar 10, 20263,420.003,470.003,415.003,435.003,435.001.48%6,778
Mar 9, 20263,500.003,515.003,310.003,385.003,385.00-3.42%18,604
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