Penetrium Bioscience Inc. (KOSDAQ:187660)
South Korea · Delayed Price · Currency is KRW 3,950.00
-165.00 (-4.01%)
At close: Jul 20, 2026
Penetrium Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,050.00 | 4,245.00 | 3,895.00 | 3,950.00 | 3,950.00 | -4.01% | 494,785 |
| Jul 16, 2026 | 4,310.00 | 4,350.00 | 4,055.00 | 4,115.00 | 4,115.00 | -7.22% | 562,107 |
| Jul 15, 2026 | 4,410.00 | 4,605.00 | 4,355.00 | 4,435.00 | 4,435.00 | 2.07% | 689,296 |
| Jul 14, 2026 | 5,170.00 | 5,220.00 | 4,200.00 | 4,345.00 | 4,345.00 | -16.28% | 1,527,960 |
| Jul 13, 2026 | 5,080.00 | 6,530.00 | 5,010.00 | 5,190.00 | 5,190.00 | 1.37% | 2,415,144 |
| Jul 10, 2026 | 4,640.00 | 5,130.00 | 4,555.00 | 5,120.00 | 5,120.00 | 9.40% | 319,708 |
| Jul 9, 2026 | 4,405.00 | 5,190.00 | 4,405.00 | 4,680.00 | 4,680.00 | 6.36% | 750,590 |
| Jul 8, 2026 | 4,705.00 | 4,800.00 | 4,365.00 | 4,400.00 | 4,400.00 | -6.68% | 585,169 |
| Jul 7, 2026 | 5,040.00 | 5,060.00 | 4,620.00 | 4,715.00 | 4,715.00 | -2.58% | 265,640 |
| Jul 6, 2026 | 4,750.00 | 4,965.00 | 4,715.00 | 4,840.00 | 4,840.00 | 0.73% | 234,625 |
| Jul 3, 2026 | 4,615.00 | 4,980.00 | 4,520.00 | 4,805.00 | 4,805.00 | 2.13% | 317,478 |
| Jul 2, 2026 | 4,950.00 | 4,955.00 | 4,500.00 | 4,705.00 | 4,705.00 | -6.83% | 380,225 |
| Jul 1, 2026 | 5,120.00 | 5,250.00 | 4,990.00 | 5,050.00 | 5,050.00 | -1.37% | 270,469 |
| Jun 30, 2026 | 5,100.00 | 5,290.00 | 4,910.00 | 5,120.00 | 5,120.00 | -1.54% | 412,288 |
| Jun 29, 2026 | 5,030.00 | 5,360.00 | 4,540.00 | 5,200.00 | 5,200.00 | 2.36% | 384,290 |
| Jun 26, 2026 | 5,210.00 | 5,420.00 | 5,030.00 | 5,240.00 | 5,080.13 | -2.96% | 597,359 |
| Jun 25, 2026 | 5,620.00 | 5,990.00 | 5,380.00 | 5,400.00 | 5,235.25 | -3.57% | 581,672 |
| Jun 24, 2026 | 5,420.00 | 6,500.00 | 5,210.00 | 5,600.00 | 5,429.14 | 3.32% | 680,031 |
| Jun 23, 2026 | 5,660.00 | 5,910.00 | 5,410.00 | 5,420.00 | 5,254.64 | -6.07% | 681,353 |
| Jun 22, 2026 | 5,890.00 | 6,010.00 | 5,670.00 | 5,770.00 | 5,593.96 | -3.03% | 391,764 |
| Jun 19, 2026 | 6,110.00 | 6,250.00 | 5,700.00 | 5,950.00 | 5,768.47 | -4.03% | 606,842 |
| Jun 18, 2026 | 6,600.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,010.84 | -6.77% | 427,791 |
| Jun 17, 2026 | 6,650.00 | 7,050.00 | 6,420.00 | 6,650.00 | 6,447.11 | -0.45% | 536,281 |
| Jun 16, 2026 | 6,900.00 | 7,250.00 | 6,550.00 | 6,680.00 | 6,476.19 | -1.47% | 611,892 |
| Jun 15, 2026 | 6,420.00 | 6,890.00 | 6,420.00 | 6,780.00 | 6,573.14 | 8.13% | 589,939 |
| Jun 12, 2026 | 6,420.00 | 6,690.00 | 6,240.00 | 6,270.00 | 6,078.70 | -1.10% | 405,731 |
| Jun 11, 2026 | 6,200.00 | 6,400.00 | 6,000.00 | 6,340.00 | 6,146.57 | 1.12% | 371,909 |
| Jun 10, 2026 | 6,590.00 | 6,740.00 | 6,200.00 | 6,270.00 | 6,078.70 | -5.57% | 514,003 |
| Jun 9, 2026 | 6,280.00 | 6,820.00 | 6,280.00 | 6,640.00 | 6,437.41 | 6.24% | 489,998 |
| Jun 8, 2026 | 6,110.00 | 6,440.00 | 6,060.00 | 6,250.00 | 6,059.31 | -6.86% | 644,908 |
| Jun 5, 2026 | 6,700.00 | 7,140.00 | 6,550.00 | 6,710.00 | 6,505.28 | -1.90% | 851,319 |
| Jun 4, 2026 | 6,430.00 | 7,100.00 | 6,190.00 | 6,840.00 | 6,631.31 | 6.38% | 1,088,336 |
| Jun 2, 2026 | 6,430.00 | 7,660.00 | 6,000.00 | 6,430.00 | 6,233.82 | -0.31% | 3,048,305 |
| Jun 1, 2026 | 6,590.00 | 6,740.00 | 5,940.00 | 6,450.00 | 6,253.21 | -2.12% | 1,044,181 |
| May 29, 2026 | 7,100.00 | 7,160.00 | 6,480.00 | 6,590.00 | 6,388.94 | -6.39% | 1,030,178 |
| May 28, 2026 | 7,330.00 | 7,420.00 | 6,850.00 | 7,040.00 | 6,825.21 | -3.03% | 1,187,751 |
| May 27, 2026 | 7,540.00 | 8,100.00 | 7,160.00 | 7,260.00 | 7,038.50 | -3.84% | 3,045,375 |
| May 26, 2026 | 8,190.00 | 8,350.00 | 7,510.00 | 7,550.00 | 7,319.65 | -7.59% | 1,815,037 |
| May 22, 2026 | 8,210.00 | 9,790.00 | 8,130.00 | 8,170.00 | 7,920.73 | 0.25% | 4,517,734 |
| May 21, 2026 | 7,830.00 | 8,270.00 | 7,830.00 | 8,150.00 | 7,901.34 | 4.35% | 835,927 |
| May 20, 2026 | 8,810.00 | 8,950.00 | 7,130.00 | 7,810.00 | 7,571.72 | -5.90% | 1,379,791 |
| May 19, 2026 | 8,100.00 | 8,430.00 | 8,000.00 | 8,300.00 | 8,046.77 | -1.54% | 831,827 |
| May 18, 2026 | 8,320.00 | 8,850.00 | 7,800.00 | 8,430.00 | 8,172.80 | 1.32% | 1,088,069 |
| May 15, 2026 | 8,710.00 | 8,800.00 | 8,100.00 | 8,320.00 | 8,066.16 | -4.37% | 1,417,859 |
| May 14, 2026 | 8,730.00 | 9,270.00 | 8,590.00 | 8,700.00 | 8,434.56 | 0.46% | 1,524,037 |
| May 13, 2026 | 9,120.00 | 9,120.00 | 8,300.00 | 8,660.00 | 8,395.78 | -4.84% | 1,562,594 |
| May 12, 2026 | 9,100.00 | 9,520.00 | 8,620.00 | 9,100.00 | 8,822.36 | -0.22% | 1,610,016 |
| May 11, 2026 | 9,600.00 | 9,690.00 | 8,900.00 | 9,120.00 | 8,841.75 | -5.00% | 1,367,971 |
| May 8, 2026 | 9,780.00 | 10,260.00 | 9,400.00 | 9,600.00 | 9,307.10 | -1.74% | 1,286,136 |
| May 7, 2026 | 9,850.00 | 10,170.00 | 9,600.00 | 9,770.00 | 9,471.92 | -0.81% | 1,445,706 |