Penetrium Bioscience Inc. (KOSDAQ:187660)
South Korea · Delayed Price · Currency is KRW 10,370
-140 (-1.33%)
At close: Apr 3, 2026
Penetrium Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10,880.00 | 10,890.00 | 10,050.00 | 10,370.00 | 10,370.00 | -1.33% | 1,731,391 |
| Apr 2, 2026 | 11,900.00 | 11,920.00 | 10,000.00 | 10,510.00 | 10,510.00 | -10.09% | 2,367,418 |
| Apr 1, 2026 | 11,500.00 | 12,550.00 | 11,120.00 | 11,690.00 | 11,690.00 | 5.79% | 2,984,424 |
| Mar 31, 2026 | 10,680.00 | 12,750.00 | 9,920.00 | 11,050.00 | 11,050.00 | 6.25% | 7,573,920 |
| Mar 30, 2026 | 10,800.00 | 11,660.00 | 9,870.00 | 10,400.00 | 10,400.00 | -7.72% | 2,971,315 |
| Mar 27, 2026 | 11,740.00 | 12,200.00 | 11,200.00 | 11,270.00 | 11,270.00 | -8.08% | 2,904,532 |
| Mar 26, 2026 | 13,380.00 | 13,510.00 | 11,760.00 | 12,260.00 | 12,260.00 | -9.39% | 3,735,232 |
| Mar 25, 2026 | 14,480.00 | 14,700.00 | 13,530.00 | 13,530.00 | 13,530.00 | -5.45% | 2,616,094 |
| Mar 24, 2026 | 14,500.00 | 15,320.00 | 13,400.00 | 14,310.00 | 14,310.00 | 2.73% | 3,592,880 |
| Mar 23, 2026 | 14,720.00 | 15,390.00 | 13,810.00 | 13,930.00 | 13,930.00 | -5.81% | 3,019,904 |
| Mar 20, 2026 | 14,390.00 | 16,700.00 | 13,420.00 | 14,790.00 | 14,790.00 | 2.78% | 15,801,860 |
| Mar 19, 2026 | 15,400.00 | 16,200.00 | 14,300.00 | 14,390.00 | 14,390.00 | -11.17% | 5,222,356 |
| Mar 18, 2026 | 16,670.00 | 16,950.00 | 15,370.00 | 16,200.00 | 16,200.00 | -2.82% | 7,860,938 |
| Mar 17, 2026 | 18,180.00 | 18,180.00 | 16,460.00 | 16,670.00 | 16,670.00 | -4.74% | 4,516,155 |
| Mar 16, 2026 | 18,550.00 | 19,170.00 | 16,420.00 | 17,500.00 | 17,500.00 | -5.61% | 8,950,179 |
| Mar 13, 2026 | 18,500.00 | 21,500.00 | 17,830.00 | 18,540.00 | 18,540.00 | 1.87% | 13,294,480 |
| Mar 11, 2026 | 17,680.00 | 19,070.00 | 17,200.00 | 18,200.00 | 18,200.00 | 0.05% | 9,317,433 |
| Mar 10, 2026 | 19,000.00 | 19,970.00 | 17,800.00 | 18,190.00 | 18,190.00 | 4.66% | 13,918,800 |
| Mar 9, 2026 | 14,550.00 | 19,170.00 | 14,010.00 | 17,380.00 | 17,380.00 | 11.84% | 27,440,080 |
| Mar 6, 2026 | 15,250.00 | 17,210.00 | 13,600.00 | 15,540.00 | 15,540.00 | 13.02% | 20,196,270 |
| Mar 5, 2026 | 12,510.00 | 13,750.00 | 12,000.00 | 13,750.00 | 13,750.00 | 29.96% | 5,448,407 |
| Mar 4, 2026 | 13,150.00 | 14,180.00 | 10,580.00 | 10,580.00 | 10,580.00 | -29.98% | 18,151,230 |
| Mar 3, 2026 | 17,500.00 | 19,440.00 | 15,110.00 | 15,110.00 | 15,110.00 | -19.07% | 12,971,550 |
| Feb 27, 2026 | 18,990.00 | 20,150.00 | 15,560.00 | 18,670.00 | 18,670.00 | - | 33,062,900 |
| Feb 26, 2026 | 18,480.00 | 20,350.00 | 16,390.00 | 18,670.00 | 18,670.00 | 19.14% | 38,769,080 |
| Feb 24, 2026 | 12,060.00 | 15,670.00 | 12,060.00 | 15,670.00 | 15,670.00 | 29.93% | 10,296,950 |
| Feb 23, 2026 | 9,330.00 | 12,060.00 | 8,950.00 | 12,060.00 | 12,060.00 | 29.96% | 28,897,155 |
| Feb 20, 2026 | 9,310.00 | 10,390.00 | 8,100.00 | 9,280.00 | 9,280.00 | 5.57% | 33,418,210 |
| Feb 19, 2026 | 8,400.00 | 9,590.00 | 8,000.00 | 8,790.00 | 8,790.00 | 19.11% | 32,506,930 |
| Feb 13, 2026 | 5,740.00 | 7,380.00 | 5,740.00 | 7,380.00 | 7,380.00 | 29.93% | 28,079,490 |
| Feb 12, 2026 | 4,300.00 | 5,680.00 | 4,040.00 | 5,680.00 | 5,680.00 | 29.98% | 55,218,087 |
| Feb 11, 2026 | 4,460.00 | 5,250.00 | 4,015.00 | 4,370.00 | 4,370.00 | 3.80% | 41,862,820 |
| Feb 10, 2026 | 3,480.00 | 4,210.00 | 3,350.00 | 4,210.00 | 4,210.00 | 29.94% | 9,489,113 |
| Feb 9, 2026 | 3,095.00 | 3,350.00 | 2,985.00 | 3,240.00 | 3,240.00 | 7.82% | 4,707,588 |
| Feb 6, 2026 | 2,890.00 | 3,125.00 | 2,830.00 | 3,005.00 | 3,005.00 | 0.17% | 1,761,477 |
| Feb 5, 2026 | 3,160.00 | 3,250.00 | 2,970.00 | 3,000.00 | 3,000.00 | -4.91% | 2,178,404 |
| Feb 4, 2026 | 3,350.00 | 3,350.00 | 3,105.00 | 3,155.00 | 3,155.00 | -4.97% | 2,481,064 |
| Feb 3, 2026 | 3,210.00 | 3,445.00 | 3,110.00 | 3,320.00 | 3,320.00 | 6.92% | 5,911,934 |
| Feb 2, 2026 | 3,450.00 | 3,545.00 | 3,060.00 | 3,105.00 | 3,105.00 | -8.14% | 5,870,517 |
| Jan 30, 2026 | 2,870.00 | 3,730.00 | 2,780.00 | 3,380.00 | 3,380.00 | 17.77% | 34,862,791 |
| Jan 29, 2026 | 2,930.00 | 3,040.00 | 2,815.00 | 2,870.00 | 2,870.00 | -2.05% | 2,987,650 |
| Jan 28, 2026 | 3,440.00 | 3,640.00 | 2,895.00 | 2,930.00 | 2,930.00 | -6.69% | 12,749,060 |
| Jan 27, 2026 | 2,780.00 | 3,460.00 | 2,730.00 | 3,140.00 | 3,140.00 | 13.56% | 24,616,440 |
| Jan 26, 2026 | 2,840.00 | 2,890.00 | 2,730.00 | 2,765.00 | 2,765.00 | 0.91% | 1,350,711 |
| Jan 23, 2026 | 2,590.00 | 2,780.00 | 2,520.00 | 2,740.00 | 2,740.00 | 3.79% | 1,796,618 |
| Jan 22, 2026 | 2,575.00 | 2,660.00 | 2,545.00 | 2,640.00 | 2,640.00 | 2.52% | 927,895 |
| Jan 21, 2026 | 2,605.00 | 2,795.00 | 2,490.00 | 2,575.00 | 2,575.00 | -3.20% | 1,823,636 |
| Jan 20, 2026 | 2,565.00 | 2,735.00 | 2,550.00 | 2,660.00 | 2,660.00 | 3.70% | 1,820,918 |
| Jan 19, 2026 | 2,585.00 | 2,715.00 | 2,480.00 | 2,565.00 | 2,565.00 | 2.40% | 1,768,775 |
| Jan 16, 2026 | 2,360.00 | 2,650.00 | 2,325.00 | 2,505.00 | 2,505.00 | 5.70% | 2,384,582 |