Penetrium Bioscience Inc. (KOSDAQ:187660)
South Korea · Delayed Price · Currency is KRW 4,410.00
+185.00 (4.38%)
At close: Aug 11, 2026
Penetrium Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |