Penetrium Bioscience Inc. (KOSDAQ:187660)
South Korea · Delayed Price · Currency is KRW 6,240.00
+30.00 (0.48%)
At close: Nov 13, 2026
Penetrium Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,220.00 | 7,120.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.48% | 1,381,547 |
| Nov 12, 2026 | 6,150.00 | 6,260.00 | 5,910.00 | 6,210.00 | 6,210.00 | 1.80% | 551,276 |
| Nov 11, 2026 | 6,010.00 | 6,480.00 | 5,830.00 | 6,100.00 | 6,100.00 | 1.50% | 756,066 |
| Nov 10, 2026 | 5,900.00 | 6,410.00 | 5,710.00 | 6,010.00 | 6,010.00 | 2.04% | 753,150 |
| Nov 9, 2026 | 6,370.00 | 6,730.00 | 5,820.00 | 5,890.00 | 5,890.00 | -6.36% | 1,050,158 |
| Nov 6, 2026 | 5,120.00 | 6,620.00 | 5,110.00 | 6,290.00 | 6,290.00 | 11.72% | 1,572,084 |
| Nov 5, 2026 | 5,900.00 | 6,100.00 | 5,570.00 | 5,630.00 | 5,630.00 | -2.93% | 539,294 |
| Nov 4, 2026 | 5,500.00 | 5,890.00 | 5,460.00 | 5,800.00 | 5,800.00 | 4.50% | 608,163 |
| Nov 3, 2026 | 5,830.00 | 5,900.00 | 5,510.00 | 5,550.00 | 5,550.00 | -6.72% | 387,129 |
| Nov 2, 2026 | 5,910.00 | 6,140.00 | 5,800.00 | 5,950.00 | 5,950.00 | -2.46% | 377,101 |
| Oct 30, 2026 | 6,000.00 | 6,440.00 | 5,970.00 | 6,100.00 | 6,100.00 | -1.13% | 498,292 |
| Oct 29, 2026 | 6,600.00 | 6,710.00 | 6,020.00 | 6,170.00 | 6,170.00 | -7.36% | 587,819 |
| Oct 28, 2026 | 6,550.00 | 6,810.00 | 6,400.00 | 6,660.00 | 6,660.00 | 4.88% | 843,412 |
| Oct 27, 2026 | 5,730.00 | 6,760.00 | 5,610.00 | 6,350.00 | 6,350.00 | 14.41% | 1,564,310 |
| Oct 26, 2026 | 5,750.00 | 5,790.00 | 5,520.00 | 5,550.00 | 5,550.00 | -3.81% | 353,536 |
| Oct 23, 2026 | 5,520.00 | 5,850.00 | 5,420.00 | 5,770.00 | 5,770.00 | 2.49% | 363,154 |
| Oct 22, 2026 | 5,710.00 | 5,740.00 | 5,530.00 | 5,630.00 | 5,630.00 | -1.57% | 346,621 |
| Oct 21, 2026 | 5,860.00 | 6,090.00 | 5,670.00 | 5,720.00 | 5,720.00 | -2.22% | 368,220 |
| Oct 20, 2026 | 6,050.00 | 6,190.00 | 5,700.00 | 5,850.00 | 5,850.00 | -3.78% | 369,780 |
| Oct 19, 2026 | 5,650.00 | 6,080.00 | 5,640.00 | 6,080.00 | 6,080.00 | 4.29% | 564,419 |
| Oct 16, 2026 | 5,410.00 | 6,000.00 | 5,370.00 | 5,830.00 | 5,830.00 | 8.57% | 645,559 |
| Oct 15, 2026 | 5,400.00 | 5,530.00 | 5,220.00 | 5,370.00 | 5,370.00 | -5.62% | 522,726 |
| Oct 14, 2026 | 5,720.00 | 5,860.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.87% | 363,191 |
| Oct 13, 2026 | 5,500.00 | 6,130.00 | 5,420.00 | 5,740.00 | 5,740.00 | 0.53% | 852,522 |
| Oct 12, 2026 | 6,330.00 | 6,410.00 | 5,710.00 | 5,710.00 | 5,710.00 | -9.65% | 784,954 |
| Oct 8, 2026 | 6,680.00 | 6,720.00 | 6,280.00 | 6,320.00 | 6,320.00 | -6.78% | 904,524 |
| Oct 7, 2026 | 7,000.00 | 7,020.00 | 6,730.00 | 6,780.00 | 6,780.00 | -1.45% | 596,985 |
| Oct 6, 2026 | 7,060.00 | 7,230.00 | 6,700.00 | 6,880.00 | 6,880.00 | -1.99% | 837,016 |
| Oct 2, 2026 | 7,470.00 | 7,780.00 | 6,960.00 | 7,020.00 | 7,020.00 | -6.90% | 1,333,129 |
| Oct 1, 2026 | 7,800.00 | 8,240.00 | 7,180.00 | 7,540.00 | 7,540.00 | -2.08% | 1,615,990 |
| Sep 30, 2026 | 7,410.00 | 7,730.00 | 7,220.00 | 7,700.00 | 7,700.00 | 2.80% | 861,509 |
| Sep 29, 2026 | 6,840.00 | 7,590.00 | 6,700.00 | 7,490.00 | 7,490.00 | 9.50% | 1,834,992 |
| Sep 28, 2026 | 6,740.00 | 6,990.00 | 6,530.00 | 6,840.00 | 6,840.00 | 3.17% | 659,618 |
| Sep 23, 2026 | 6,600.00 | 6,710.00 | 6,460.00 | 6,630.00 | 6,630.00 | - | 514,084 |
| Sep 22, 2026 | 6,430.00 | 6,860.00 | 6,240.00 | 6,630.00 | 6,630.00 | 3.59% | 1,189,141 |
| Sep 21, 2026 | 6,410.00 | 6,770.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.99% | 739,551 |
| Sep 18, 2026 | 6,550.00 | 6,790.00 | 6,300.00 | 6,530.00 | 6,530.00 | 0.77% | 1,042,337 |
| Sep 17, 2026 | 6,740.00 | 7,130.00 | 6,320.00 | 6,480.00 | 6,480.00 | -3.86% | 1,809,395 |
| Sep 16, 2026 | 7,630.00 | 7,900.00 | 6,740.00 | 6,740.00 | 6,740.00 | -13.59% | 1,995,319 |
| Sep 15, 2026 | 8,040.00 | 8,750.00 | 7,460.00 | 7,800.00 | 7,800.00 | -7.80% | 3,193,575 |
| Sep 14, 2026 | 8,100.00 | 9,240.00 | 8,060.00 | 8,460.00 | 8,460.00 | 2.05% | 6,984,404 |
| Sep 11, 2026 | 8,400.00 | 8,700.00 | 7,540.00 | 8,290.00 | 8,290.00 | -0.12% | 4,728,390 |
| Sep 10, 2026 | 8,000.00 | 9,100.00 | 7,930.00 | 8,300.00 | 8,300.00 | 11.86% | 8,728,157 |
| Sep 9, 2026 | 5,620.00 | 7,420.00 | 5,580.00 | 7,420.00 | 7,420.00 | 29.95% | 4,407,591 |
| Sep 8, 2026 | 6,400.00 | 6,550.00 | 5,710.00 | 5,710.00 | 5,710.00 | -11.75% | 2,249,142 |
| Sep 7, 2026 | 6,000.00 | 6,550.00 | 5,940.00 | 6,470.00 | 6,470.00 | 10.60% | 2,822,315 |
| Sep 4, 2026 | 5,120.00 | 5,850.00 | 4,290.00 | 5,850.00 | 5,850.00 | 14.71% | 4,098,447 |
| Sep 3, 2026 | 4,985.00 | 5,580.00 | 4,980.00 | 5,100.00 | 5,100.00 | 7.14% | 2,569,653 |
| Sep 2, 2026 | 4,870.00 | 4,885.00 | 4,510.00 | 4,760.00 | 4,760.00 | -3.45% | 1,031,716 |
| Sep 1, 2026 | 4,900.00 | 5,160.00 | 4,715.00 | 4,930.00 | 4,930.00 | -0.40% | 1,393,776 |