Skip to main content
Pharmsville Co., Ltd. (KOSDAQ:318010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
+15.00 (0.43%)
At close: Dec 5, 2025

Pharmsville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,990.003,990.003,940.003,975.003,975.00-0.38%10,072
Sep 30, 20253,995.004,040.003,955.003,990.003,990.00-0.13%10,741
Sep 29, 20253,890.004,005.003,890.003,995.003,995.001.91%29,221
Sep 26, 20254,000.004,000.003,850.003,920.003,920.00-1.01%28,616
Sep 25, 20253,960.004,000.003,930.003,960.003,960.00-0.13%6,479
Sep 24, 20254,055.004,055.003,880.003,965.003,965.00-0.88%27,197
Sep 23, 20253,920.004,020.003,875.004,000.004,000.002.04%29,634
Sep 22, 20254,005.004,015.003,920.003,920.003,920.00-2.12%9,876