Pharmsville Co., Ltd. 318010
KRX · South Korea · Retail Trade
KRW 3,507.00+37.00 (+1.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,470.00 | +0.73% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,435.00 | 140 |
| 2026-09-30 | KRW 3,445.00 | -1.85% | KRW 3,460.00 | KRW 3,570.00 | KRW 3,425.00 | 556 |
| 2026-09-29 | KRW 3,510.00 | +0.72% | KRW 3,380.00 | KRW 3,510.00 | KRW 3,380.00 | 7.17K |
| 2026-09-28 | KRW 3,485.00 | +0.43% | KRW 3,460.00 | KRW 3,505.00 | KRW 3,410.00 |
| 613 |
| 2026-09-23 | KRW 3,470.00 | -1.00% | KRW 3,505.00 | KRW 3,535.00 | KRW 3,320.00 | 20.75K |
| 2026-09-22 | KRW 3,505.00 | +0.43% | KRW 3,480.00 | KRW 3,540.00 | KRW 3,440.00 | 126 |
| 2026-09-21 | KRW 3,490.00 | -1.13% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,460.00 | 837 |
| 2026-09-18 | KRW 3,530.00 | 0.00% | KRW 3,530.00 | KRW 3,570.00 | KRW 3,530.00 | 3.50K |
| 2026-09-17 | KRW 3,530.00 | -1.94% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,510.00 | 304 |
| 2026-09-16 | KRW 3,600.00 | -0.96% | KRW 3,570.00 | KRW 3,600.00 | KRW 3,420.00 | 507 |
| 2026-09-15 | KRW 3,635.00 | -0.68% | KRW 3,655.00 | KRW 3,655.00 | KRW 3,600.00 | 284 |
| 2026-09-14 | KRW 3,660.00 | +0.55% | KRW 3,560.00 | KRW 3,660.00 | KRW 3,560.00 | 1.41K |
| 2026-09-11 | KRW 3,640.00 | 0.00% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,640.00 | 45 |
| 2026-09-10 | KRW 3,640.00 | +1.25% | KRW 3,560.00 | KRW 3,655.00 | KRW 3,560.00 | 1.13K |
| 2026-09-09 | KRW 3,595.00 | -0.14% | KRW 3,610.00 | KRW 3,610.00 | KRW 3,580.00 | 2.33K |
| 2026-09-08 | KRW 3,600.00 | -3.61% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,530.00 | 2.74K |
| 2026-09-07 | KRW 3,735.00 | -0.13% | KRW 3,675.00 | KRW 3,740.00 | KRW 3,620.00 | 891 |
| 2026-09-04 | KRW 3,740.00 | +1.49% | KRW 3,685.00 | KRW 3,740.00 | KRW 3,645.00 | 813 |
| 2026-09-03 | KRW 3,685.00 | -0.94% | KRW 3,725.00 | KRW 3,740.00 | KRW 3,600.00 | 4.48K |
| 2026-09-02 | KRW 3,720.00 | -0.40% | KRW 3,640.00 | KRW 3,745.00 | KRW 3,640.00 | 576 |
| 2026-09-01 | KRW 3,735.00 | +0.27% | KRW 3,745.00 | KRW 3,745.00 | KRW 3,675.00 | 71 |
| 2026-08-31 | KRW 3,725.00 | -0.27% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,645.00 | 2.22K |
| 2026-08-28 | KRW 3,735.00 | +0.13% | KRW 3,735.00 | KRW 3,750.00 | KRW 3,650.00 | 4.77K |
| 2026-08-27 | KRW 3,730.00 | +0.27% | KRW 3,720.00 | KRW 3,735.00 | KRW 3,720.00 | 2.35K |
| 2026-08-26 | KRW 3,720.00 | +1.78% | KRW 3,655.00 | KRW 3,720.00 | KRW 3,655.00 | 7.03K |
| 2026-08-25 | KRW 3,655.00 | +0.69% | KRW 3,655.00 | KRW 3,655.00 | KRW 3,555.00 | 5.23K |
| 2026-08-24 | KRW 3,630.00 | +0.28% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,575.00 | 3.01K |
| 2026-08-21 | KRW 3,620.00 | -1.09% | KRW 3,605.00 | KRW 3,645.00 | KRW 3,550.00 | 1.19K |
| 2026-08-20 | KRW 3,660.00 | -0.14% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,630.00 | 2.19K |
| 2026-08-19 | KRW 3,665.00 | -0.54% | KRW 3,715.00 | KRW 3,715.00 | KRW 3,655.00 | 3.77K |
| 2026-08-18 | KRW 3,685.00 | -0.14% | KRW 3,660.00 | KRW 3,685.00 | KRW 3,630.00 | 2.72K |
| 2026-08-14 | KRW 3,690.00 | 0.00% | KRW 3,695.00 | KRW 3,705.00 | KRW 3,650.00 | 1.70K |
| 2026-08-13 | KRW 3,690.00 | +0.96% | KRW 3,655.00 | KRW 3,690.00 | KRW 3,595.00 | 7.33K |
| 2026-08-12 | KRW 3,655.00 | +1.39% | KRW 3,630.00 | KRW 3,660.00 | KRW 3,600.00 | 2.44K |
| 2026-08-11 | KRW 3,605.00 | -1.50% | KRW 3,585.00 | KRW 3,610.00 | KRW 3,490.00 | 2.75K |
| 2026-08-10 | KRW 3,660.00 | 0.00% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,550.00 | 1.53K |
| 2026-08-07 | KRW 3,660.00 | -0.27% | KRW 3,640.00 | KRW 3,680.00 | KRW 3,580.00 | 3.26K |
| 2026-08-06 | KRW 3,670.00 | +0.14% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,600.00 | 1.62K |
| 2026-08-05 | KRW 3,665.00 | +0.83% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,560.00 | 8.09K |
| 2026-08-04 | KRW 3,635.00 | +0.97% | KRW 3,630.00 | KRW 3,675.00 | KRW 3,430.00 | 2.02K |
| 2026-08-03 | KRW 3,600.00 | +4.35% | KRW 3,600.00 | KRW 3,630.00 | KRW 3,500.00 | 5.38K |
| 2026-07-31 | KRW 3,450.00 | +0.88% | KRW 3,420.00 | KRW 3,470.00 | KRW 3,420.00 | 2.30K |
| 2026-07-30 | KRW 3,420.00 | +0.88% | KRW 3,190.00 | KRW 3,500.00 | KRW 3,190.00 | 9.53K |
| 2026-07-29 | KRW 3,390.00 | -2.02% | KRW 3,480.00 | KRW 3,540.00 | KRW 3,290.00 | 786 |
| 2026-07-28 | KRW 3,460.00 | -5.08% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,455.00 | 4.80K |
| 2026-07-27 | KRW 3,645.00 | -1.22% | KRW 3,615.00 | KRW 3,680.00 | KRW 3,600.00 | 1.50K |
| 2026-07-24 | KRW 3,690.00 | 0.00% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,440.00 | 21.87K |
| 2026-07-23 | KRW 3,690.00 | +1.79% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,600.00 | 1.54K |
| 2026-07-22 | KRW 3,625.00 | -1.63% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,600.00 | 3.54K |
| 2026-07-21 | KRW 3,685.00 | +1.66% | KRW 3,600.00 | KRW 3,685.00 | KRW 3,585.00 | 3.88K |
| 2026-07-20 | KRW 3,625.00 | -2.29% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,600.00 | 13.55K |
| 2026-07-16 | KRW 3,710.00 | 0.00% | KRW 3,710.00 | KRW 3,715.00 | KRW 3,640.00 | 8.20K |
| 2026-07-15 | KRW 3,710.00 | +1.50% | KRW 3,630.00 | KRW 3,720.00 | KRW 3,605.00 | 27.45K |
| 2026-07-14 | KRW 3,655.00 | -0.95% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,560.00 | 11.51K |
| 2026-07-13 | KRW 3,690.00 | +0.82% | KRW 3,640.00 | KRW 3,690.00 | KRW 3,635.00 | 13.51K |
| 2026-07-10 | KRW 3,660.00 | +1.39% | KRW 3,630.00 | KRW 3,690.00 | KRW 3,535.00 | 36.92K |
| 2026-07-09 | KRW 3,610.00 | +7.12% | KRW 3,370.00 | KRW 3,610.00 | KRW 3,370.00 | 35.37K |
| 2026-07-08 | KRW 3,370.00 | -4.80% | KRW 3,555.00 | KRW 3,570.00 | KRW 3,330.00 | 30.73K |
| 2026-07-07 | KRW 3,540.00 | +2.61% | KRW 3,450.00 | KRW 3,600.00 | KRW 3,445.00 | 26.48K |
| 2026-07-06 | KRW 3,450.00 | +0.29% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,300.00 | 2.36K |
| 2026-07-03 | KRW 3,440.00 | -0.58% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,390.00 | 2.12K |
| 2026-07-02 | KRW 3,460.00 | +1.76% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,385.00 | 3.76K |
| 2026-07-01 | KRW 3,400.00 | +3.34% | KRW 3,220.00 | KRW 3,510.00 | KRW 3,220.00 | 7.08K |
| 2026-06-30 | KRW 3,290.00 | +2.97% | KRW 3,270.00 | KRW 3,320.00 | KRW 3,200.00 | 6.03K |
| 2026-06-29 | KRW 3,195.00 | -0.16% | KRW 3,175.00 | KRW 3,270.00 | KRW 3,175.00 | 1.23K |
| 2026-06-26 | KRW 3,200.00 | -3.18% | KRW 3,300.00 | KRW 3,700.00 | KRW 3,200.00 | 13.34K |
| 2026-06-25 | KRW 3,305.00 | -0.75% | KRW 3,335.00 | KRW 3,340.00 | KRW 3,215.00 | 2.16K |
| 2026-06-24 | KRW 3,330.00 | -0.89% | KRW 3,310.00 | KRW 3,330.00 | KRW 3,135.00 | 11.94K |
| 2026-06-23 | KRW 3,360.00 | -1.75% | KRW 3,400.00 | KRW 3,420.00 | KRW 3,205.00 | 9.98K |
| 2026-06-22 | KRW 3,420.00 | -2.29% | KRW 3,540.00 | KRW 3,590.00 | KRW 3,415.00 | 3.72K |
| 2026-06-19 | KRW 3,500.00 | -1.41% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,455.00 | 4.39K |
| 2026-06-18 | KRW 3,550.00 | -0.28% | KRW 3,550.00 | KRW 3,595.00 | KRW 3,485.00 | 7.38K |
| 2026-06-17 | KRW 3,560.00 | +0.85% | KRW 3,505.00 | KRW 3,595.00 | KRW 3,500.00 | 6.89K |
| 2026-06-16 | KRW 3,530.00 | +0.86% | KRW 3,480.00 | KRW 3,570.00 | KRW 3,480.00 | 2.70K |
| 2026-06-15 | KRW 3,500.00 | -0.28% | KRW 3,500.00 | KRW 3,570.00 | KRW 3,500.00 | 13.25K |
| 2026-06-12 | KRW 3,510.00 | -1.27% | KRW 3,590.00 | KRW 3,645.00 | KRW 3,510.00 | 18.70K |
| 2026-06-11 | KRW 3,555.00 | +2.30% | KRW 3,450.00 | KRW 3,630.00 | KRW 3,450.00 | 37.66K |
| 2026-06-10 | KRW 3,475.00 | +2.21% | KRW 3,375.00 | KRW 3,550.00 | KRW 3,375.00 | 54 |
| 2026-06-09 | KRW 3,400.00 | +1.34% | KRW 3,355.00 | KRW 3,420.00 | KRW 3,300.00 | 1.48K |
| 2026-06-08 | KRW 3,355.00 | -0.89% | KRW 3,345.00 | KRW 3,440.00 | KRW 3,215.00 | 10.99K |
| 2026-06-05 | KRW 3,385.00 | +1.50% | KRW 3,300.00 | KRW 3,385.00 | KRW 3,260.00 | 7.82K |
| 2026-06-04 | KRW 3,335.00 | -3.19% | KRW 3,320.00 | KRW 3,440.00 | KRW 3,250.00 | 17.53K |
| 2026-06-02 | KRW 3,445.00 | -3.64% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,320.00 | 15.96K |
| 2026-06-01 | KRW 3,575.00 | 0.00% | KRW 3,540.00 | KRW 3,600.00 | KRW 3,532.00 | 10.25K |
| 2026-05-29 | KRW 3,575.00 | +0.28% | KRW 3,540.00 | KRW 3,605.00 | KRW 3,530.00 | 29.03K |
| 2026-05-28 | KRW 3,565.00 | -0.42% | KRW 3,510.00 | KRW 3,565.00 | KRW 3,510.00 | 9.17K |
| 2026-05-27 | KRW 3,580.00 | -0.97% | KRW 3,520.00 | KRW 3,610.00 | KRW 3,505.00 | 11.62K |
| 2026-05-26 | KRW 3,615.00 | +0.42% | KRW 3,575.00 | KRW 3,620.00 | KRW 3,525.00 | 9.16K |
| 2026-05-22 | KRW 3,600.00 | +1.84% | KRW 3,570.00 | KRW 3,620.00 | KRW 3,535.00 | 15.38K |
| 2026-05-21 | KRW 3,535.00 | -1.67% | KRW 3,595.00 | KRW 3,670.00 | KRW 3,500.00 | 18.40K |