Penetrium Bioscience Inc. (KOSDAQ:187660)
South Korea · Delayed Price · Currency is KRW 5,850.00
+750.00 (14.71%)
At close: Sep 4, 2026
Penetrium Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,029,111 |
| Sep 1, 2026 | 4,900.00 | 5,160.00 | 4,715.00 | 4,930.00 | 4,930.00 | -0.40% | 1,388,403 |
| Aug 31, 2026 | 4,185.00 | 5,050.00 | 4,065.00 | 4,950.00 | 4,950.00 | 17.02% | 2,930,097 |
| Aug 28, 2026 | 3,940.00 | 4,370.00 | 3,780.00 | 4,230.00 | 4,230.00 | 6.28% | 1,388,659 |
| Aug 27, 2026 | 3,840.00 | 4,600.00 | 3,705.00 | 3,980.00 | 3,980.00 | 3.38% | 2,941,925 |
| Aug 26, 2026 | 3,225.00 | 4,100.00 | 3,195.00 | 3,850.00 | 3,850.00 | 10.32% | 2,961,289 |
| Aug 25, 2026 | 3,415.00 | 3,650.00 | 3,260.00 | 3,490.00 | 3,490.00 | 2.20% | 653,801 |
| Aug 24, 2026 | 3,350.00 | 3,535.00 | 3,290.00 | 3,415.00 | 3,415.00 | 1.94% | 446,114 |
| Aug 21, 2026 | 3,685.00 | 3,685.00 | 3,270.00 | 3,350.00 | 3,350.00 | -9.46% | 874,249 |
| Aug 20, 2026 | 3,945.00 | 4,035.00 | 3,605.00 | 3,700.00 | 3,700.00 | -3.01% | 570,513 |
| Aug 19, 2026 | 3,910.00 | 3,990.00 | 3,785.00 | 3,815.00 | 3,815.00 | -6.61% | 582,483 |
| Aug 18, 2026 | 4,335.00 | 4,375.00 | 4,040.00 | 4,085.00 | 4,085.00 | -5.66% | 443,824 |
| Aug 14, 2026 | 4,985.00 | 5,070.00 | 4,310.00 | 4,330.00 | 4,330.00 | -11.99% | 1,037,462 |
| Aug 13, 2026 | 4,350.00 | 5,240.00 | 4,265.00 | 4,920.00 | 4,920.00 | 13.10% | 1,716,436 |
| Aug 12, 2026 | 4,410.00 | 4,470.00 | 4,215.00 | 4,350.00 | 4,350.00 | -1.36% | 426,897 |
| Aug 11, 2026 | 4,240.00 | 4,500.00 | 4,100.00 | 4,410.00 | 4,410.00 | 4.38% | 771,852 |
| Aug 10, 2026 | 3,970.00 | 4,430.00 | 3,905.00 | 4,225.00 | 4,225.00 | 9.17% | 1,105,864 |
| Aug 7, 2026 | 4,020.00 | 4,040.00 | 3,765.00 | 3,870.00 | 3,870.00 | -2.40% | 356,350 |
| Aug 6, 2026 | 4,080.00 | 4,190.00 | 3,800.00 | 3,965.00 | 3,965.00 | -3.06% | 574,451 |
| Aug 5, 2026 | 4,090.00 | 4,275.00 | 3,950.00 | 4,090.00 | 4,090.00 | 0.12% | 973,429 |
| Aug 4, 2026 | 4,040.00 | 4,585.00 | 4,040.00 | 4,085.00 | 4,085.00 | -4.44% | 1,203,061 |
| Aug 3, 2026 | 4,220.00 | 4,645.00 | 3,665.00 | 4,275.00 | 4,275.00 | 0.35% | 901,995 |
| Jul 31, 2026 | 3,835.00 | 4,280.00 | 3,835.00 | 4,260.00 | 4,260.00 | 13.90% | 423,319 |
| Jul 30, 2026 | 3,845.00 | 4,070.00 | 3,720.00 | 3,740.00 | 3,740.00 | -2.86% | 297,753 |
| Jul 29, 2026 | 4,140.00 | 4,335.00 | 3,740.00 | 3,850.00 | 3,850.00 | -7.00% | 508,661 |
| Jul 28, 2026 | 4,745.00 | 4,745.00 | 4,095.00 | 4,140.00 | 4,140.00 | -13.21% | 404,180 |
| Jul 27, 2026 | 4,610.00 | 5,150.00 | 4,610.00 | 4,770.00 | 4,770.00 | 5.07% | 648,940 |
| Jul 24, 2026 | 4,420.00 | 4,930.00 | 4,347.00 | 4,540.00 | 4,540.00 | 3.06% | 857,570 |
| Jul 23, 2026 | 4,115.00 | 4,455.00 | 4,110.00 | 4,405.00 | 4,405.00 | 7.18% | 487,033 |
| Jul 22, 2026 | 4,130.00 | 4,335.00 | 4,065.00 | 4,110.00 | 4,110.00 | -0.96% | 360,547 |
| Jul 21, 2026 | 3,915.00 | 4,250.00 | 3,750.00 | 4,150.00 | 4,150.00 | 5.06% | 551,840 |
| 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 |