Icure Pharmaceutical Incorporation (KOSDAQ:175250)
South Korea · Delayed Price · Currency is KRW 2,170.00
+231.00 (11.91%)
At close: Aug 5, 2025
KOSDAQ:175250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2,050.00 | 2,255.00 | 1,955.00 | 2,170.00 | 2,170.00 | 11.91% | 1,019,275 |
| Aug 4, 2025 | 1,950.00 | 1,995.00 | 1,914.00 | 1,939.00 | 1,939.00 | -0.31% | 89,894 |
| Aug 1, 2025 | 2,000.00 | 2,025.00 | 1,937.00 | 1,945.00 | 1,945.00 | -3.95% | 218,979 |
| Jul 31, 2025 | 1,984.00 | 2,090.00 | 1,972.00 | 2,025.00 | 2,025.00 | 1.50% | 241,203 |
| Jul 30, 2025 | 1,816.00 | 2,140.00 | 1,794.00 | 1,995.00 | 1,995.00 | 9.92% | 1,410,002 |
| Jul 29, 2025 | 1,805.00 | 1,851.00 | 1,786.00 | 1,815.00 | 1,815.00 | 0.55% | 47,504 |
| Jul 28, 2025 | 1,840.00 | 1,890.00 | 1,802.00 | 1,805.00 | 1,805.00 | -1.90% | 128,432 |
| Jul 25, 2025 | 1,877.00 | 1,899.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.97% | 97,083 |
| Jul 24, 2025 | 1,913.00 | 1,948.00 | 1,874.00 | 1,877.00 | 1,877.00 | -1.83% | 114,689 |
| Jul 23, 2025 | 2,030.00 | 2,030.00 | 1,908.00 | 1,912.00 | 1,912.00 | -3.53% | 153,403 |
| Jul 22, 2025 | 1,951.00 | 2,025.00 | 1,951.00 | 1,982.00 | 1,982.00 | 1.59% | 182,759 |
| Jul 21, 2025 | 1,944.00 | 2,050.00 | 1,886.00 | 1,951.00 | 1,951.00 | 0.36% | 438,753 |
| Jul 18, 2025 | 1,941.00 | 1,970.00 | 1,903.00 | 1,944.00 | 1,944.00 | 0.15% | 71,876 |
| Jul 17, 2025 | 1,894.00 | 1,989.00 | 1,894.00 | 1,941.00 | 1,941.00 | 2.48% | 157,069 |
| Jul 16, 2025 | 1,940.00 | 1,942.00 | 1,883.00 | 1,894.00 | 1,894.00 | -2.37% | 101,936 |
| Jul 15, 2025 | 1,940.00 | 1,965.00 | 1,861.00 | 1,940.00 | 1,940.00 | - | 162,447 |
| Jul 14, 2025 | 1,987.00 | 1,998.00 | 1,932.00 | 1,940.00 | 1,940.00 | -2.37% | 61,595 |
| Jul 11, 2025 | 1,995.00 | 1,998.00 | 1,946.00 | 1,987.00 | 1,987.00 | -0.40% | 54,554 |
| Jul 10, 2025 | 1,924.00 | 1,995.00 | 1,924.00 | 1,995.00 | 1,995.00 | 3.74% | 124,919 |
| Jul 9, 2025 | 1,914.00 | 1,959.00 | 1,904.00 | 1,923.00 | 1,923.00 | 0.47% | 49,715 |
| Jul 8, 2025 | 1,918.00 | 1,967.00 | 1,913.00 | 1,914.00 | 1,914.00 | -0.21% | 68,895 |
| Jul 7, 2025 | 1,940.00 | 1,985.00 | 1,890.00 | 1,918.00 | 1,918.00 | - | 111,537 |
| Jul 4, 2025 | 1,990.00 | 2,010.00 | 1,892.00 | 1,918.00 | 1,918.00 | -4.05% | 178,747 |
| Jul 3, 2025 | 1,998.00 | 2,040.00 | 1,985.00 | 1,999.00 | 1,999.00 | 0.05% | 65,109 |
| Jul 2, 2025 | 1,988.00 | 2,045.00 | 1,963.00 | 1,998.00 | 1,998.00 | 0.50% | 96,555 |
| Jul 1, 2025 | 1,977.00 | 1,989.00 | 1,922.00 | 1,988.00 | 1,988.00 | 4.47% | 81,816 |
| Jun 30, 2025 | 1,995.00 | 2,020.00 | 1,900.00 | 1,903.00 | 1,903.00 | -4.61% | 160,791 |
| Jun 27, 2025 | 2,030.00 | 2,090.00 | 1,977.00 | 1,995.00 | 1,995.00 | -4.55% | 122,690 |
| Jun 26, 2025 | 2,130.00 | 2,130.00 | 2,005.00 | 2,090.00 | 2,090.00 | -0.24% | 116,796 |
| Jun 25, 2025 | 2,000.00 | 2,140.00 | 1,985.00 | 2,095.00 | 2,095.00 | 4.91% | 276,568 |
| Jun 24, 2025 | 1,894.00 | 2,000.00 | 1,894.00 | 1,997.00 | 1,997.00 | 5.49% | 154,081 |
| Jun 23, 2025 | 1,974.00 | 1,992.00 | 1,882.00 | 1,893.00 | 1,893.00 | -4.10% | 123,729 |
| Jun 20, 2025 | 1,974.00 | 2,020.00 | 1,953.00 | 1,974.00 | 1,974.00 | - | 90,475 |
| Jun 19, 2025 | 1,935.00 | 1,984.00 | 1,926.00 | 1,974.00 | 1,974.00 | 0.87% | 61,040 |
| Jun 18, 2025 | 2,025.00 | 2,040.00 | 1,949.00 | 1,957.00 | 1,957.00 | -3.36% | 177,609 |
| Jun 17, 2025 | 2,070.00 | 2,070.00 | 1,983.00 | 2,025.00 | 2,025.00 | -1.70% | 140,861 |
| Jun 16, 2025 | 2,035.00 | 2,130.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.98% | 83,978 |
| Jun 13, 2025 | 2,160.00 | 2,180.00 | 2,020.00 | 2,040.00 | 2,040.00 | -5.34% | 292,908 |
| Jun 12, 2025 | 2,130.00 | 2,155.00 | 2,045.00 | 2,155.00 | 2,155.00 | 1.17% | 227,546 |
| Jun 11, 2025 | 2,130.00 | 2,235.00 | 2,075.00 | 2,130.00 | 2,130.00 | - | 368,564 |
| Jun 10, 2025 | 1,998.00 | 2,160.00 | 1,900.00 | 2,130.00 | 2,130.00 | 6.71% | 386,106 |
| Jun 9, 2025 | 1,919.00 | 2,050.00 | 1,907.00 | 1,996.00 | 1,996.00 | 4.01% | 142,824 |
| Jun 5, 2025 | 1,910.00 | 1,983.00 | 1,890.00 | 1,919.00 | 1,919.00 | 0.47% | 146,243 |
| Jun 4, 2025 | 1,768.00 | 1,930.00 | 1,768.00 | 1,910.00 | 1,910.00 | 7.12% | 123,672 |
| Jun 2, 2025 | 1,789.00 | 1,804.00 | 1,750.00 | 1,783.00 | 1,783.00 | 1.13% | 70,286 |
| May 30, 2025 | 1,797.00 | 1,827.00 | 1,759.00 | 1,763.00 | 1,763.00 | -1.95% | 138,637 |
| May 29, 2025 | 1,790.00 | 1,847.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.22% | 41,079 |
| May 28, 2025 | 1,933.00 | 1,933.00 | 1,800.00 | 1,802.00 | 1,802.00 | -0.55% | 30,815 |
| May 27, 2025 | 1,811.00 | 1,832.00 | 1,773.00 | 1,812.00 | 1,812.00 | 0.06% | 58,520 |
| May 26, 2025 | 1,860.00 | 1,882.00 | 1,810.00 | 1,811.00 | 1,811.00 | -2.63% | 70,995 |