Penetrium Bioscience Inc. (KOSDAQ:187660)
South Korea · Delayed Price · Currency is KRW 6,840.00
+410.00 (6.38%)
At close: Jun 4, 2026
Penetrium Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6,430.00 | 7,100.00 | 6,190.00 | 6,840.00 | 6,840.00 | 6.38% | 1,088,336 |
| Jun 2, 2026 | 6,430.00 | 7,660.00 | 6,000.00 | 6,430.00 | 6,430.00 | -0.31% | 3,048,305 |
| Jun 1, 2026 | 6,590.00 | 6,740.00 | 5,940.00 | 6,450.00 | 6,450.00 | -2.12% | 1,044,181 |
| May 29, 2026 | 7,100.00 | 7,160.00 | 6,480.00 | 6,590.00 | 6,590.00 | -6.39% | 1,022,104 |
| May 28, 2026 | 7,330.00 | 7,420.00 | 6,850.00 | 7,040.00 | 7,040.00 | -3.03% | 1,178,627 |
| May 27, 2026 | 7,540.00 | 8,100.00 | 7,160.00 | 7,260.00 | 7,260.00 | -3.84% | 3,038,280 |
| May 26, 2026 | 8,190.00 | 8,350.00 | 7,510.00 | 7,550.00 | 7,550.00 | -7.59% | 1,790,715 |
| May 22, 2026 | 8,210.00 | 9,790.00 | 8,130.00 | 8,170.00 | 8,170.00 | 0.25% | 4,517,734 |
| May 21, 2026 | 7,830.00 | 8,270.00 | 7,830.00 | 8,150.00 | 8,150.00 | 4.35% | 829,449 |
| May 20, 2026 | 8,810.00 | 8,950.00 | 7,130.00 | 7,810.00 | 7,810.00 | -5.90% | 1,361,682 |
| May 19, 2026 | 8,100.00 | 8,430.00 | 8,000.00 | 8,300.00 | 8,300.00 | -1.54% | 831,827 |
| May 18, 2026 | 8,320.00 | 8,850.00 | 7,800.00 | 8,430.00 | 8,430.00 | 1.32% | 1,088,069 |
| May 15, 2026 | 8,710.00 | 8,800.00 | 8,100.00 | 8,320.00 | 8,320.00 | -4.37% | 1,417,859 |
| May 14, 2026 | 8,730.00 | 9,270.00 | 8,590.00 | 8,700.00 | 8,700.00 | 0.46% | 1,524,037 |
| May 13, 2026 | 9,120.00 | 9,120.00 | 8,300.00 | 8,660.00 | 8,660.00 | -4.84% | 1,562,594 |
| May 12, 2026 | 9,100.00 | 9,520.00 | 8,620.00 | 9,100.00 | 9,100.00 | -0.22% | 1,610,016 |
| May 11, 2026 | 9,600.00 | 9,690.00 | 8,900.00 | 9,120.00 | 9,120.00 | -5.00% | 1,367,971 |
| May 8, 2026 | 9,780.00 | 10,260.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.74% | 1,286,136 |
| May 7, 2026 | 9,850.00 | 10,170.00 | 9,600.00 | 9,770.00 | 9,770.00 | -0.81% | 1,445,706 |
| May 6, 2026 | 9,560.00 | 10,410.00 | 9,310.00 | 9,850.00 | 9,850.00 | 4.68% | 2,752,464 |
| May 4, 2026 | 9,670.00 | 10,380.00 | 9,280.00 | 9,410.00 | 9,410.00 | -16.06% | 5,244,088 |
| Apr 30, 2026 | 11,830.00 | 11,900.00 | 11,190.00 | 11,210.00 | 11,210.00 | -7.36% | 1,736,740 |
| Apr 29, 2026 | 12,310.00 | 12,400.00 | 11,800.00 | 12,100.00 | 12,100.00 | -3.28% | 1,359,001 |
| Apr 28, 2026 | 13,560.00 | 13,600.00 | 12,430.00 | 12,510.00 | 12,510.00 | -5.66% | 1,578,057 |
| Apr 27, 2026 | 12,530.00 | 13,940.00 | 12,480.00 | 13,260.00 | 13,260.00 | 10.50% | 3,735,126 |
| Apr 24, 2026 | 12,030.00 | 12,630.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.78% | 1,768,806 |
| Apr 23, 2026 | 12,040.00 | 12,400.00 | 11,610.00 | 11,790.00 | 11,790.00 | -0.34% | 2,089,658 |
| Apr 22, 2026 | 12,160.00 | 12,700.00 | 11,500.00 | 11,830.00 | 11,830.00 | -4.21% | 3,198,932 |
| Apr 21, 2026 | 13,700.00 | 14,140.00 | 12,280.00 | 12,350.00 | 12,350.00 | -9.85% | 3,430,990 |
| Apr 20, 2026 | 13,810.00 | 14,550.00 | 13,310.00 | 13,700.00 | 13,700.00 | -2.35% | 3,258,376 |
| Apr 17, 2026 | 14,950.00 | 15,800.00 | 13,690.00 | 14,030.00 | 14,030.00 | -7.94% | 5,028,417 |
| Apr 16, 2026 | 17,400.00 | 18,440.00 | 15,170.00 | 15,240.00 | 15,240.00 | -9.55% | 11,789,100 |
| Apr 15, 2026 | 15,490.00 | 17,400.00 | 14,720.00 | 16,850.00 | 16,850.00 | 10.71% | 5,076,513 |
| Apr 14, 2026 | 15,100.00 | 16,230.00 | 14,410.00 | 15,220.00 | 15,220.00 | 3.12% | 3,620,299 |
| Apr 13, 2026 | 14,480.00 | 14,855.00 | 13,850.00 | 14,760.00 | 14,760.00 | -0.34% | 1,503,198 |
| Apr 10, 2026 | 14,780.00 | 15,040.00 | 14,210.00 | 14,810.00 | 14,810.00 | 0.07% | 1,746,252 |
| Apr 9, 2026 | 13,650.00 | 14,950.00 | 13,450.00 | 14,800.00 | 14,800.00 | 5.71% | 3,545,715 |
| Apr 8, 2026 | 12,420.00 | 14,030.00 | 12,200.00 | 14,000.00 | 14,000.00 | 18.54% | 4,987,435 |
| Apr 7, 2026 | 11,110.00 | 12,690.00 | 10,900.00 | 11,810.00 | 11,810.00 | 4.70% | 2,737,849 |
| Apr 6, 2026 | 10,250.00 | 12,280.00 | 10,030.00 | 11,280.00 | 11,280.00 | 8.78% | 4,564,823 |
| Apr 3, 2026 | 10,880.00 | 10,890.00 | 10,050.00 | 10,370.00 | 10,370.00 | -1.33% | 1,747,632 |
| Apr 2, 2026 | 11,900.00 | 11,920.00 | 10,000.00 | 10,510.00 | 10,510.00 | -10.09% | 2,385,467 |
| Apr 1, 2026 | 11,500.00 | 12,550.00 | 11,120.00 | 11,690.00 | 11,690.00 | 5.79% | 3,020,105 |
| Mar 31, 2026 | 10,680.00 | 12,750.00 | 9,920.00 | 11,050.00 | 11,050.00 | 6.25% | 7,606,119 |
| Mar 30, 2026 | 10,800.00 | 11,660.00 | 9,870.00 | 10,400.00 | 10,400.00 | -7.72% | 3,021,070 |
| Mar 27, 2026 | 11,740.00 | 12,200.00 | 11,200.00 | 11,270.00 | 11,270.00 | -8.08% | 2,964,120 |
| Mar 26, 2026 | 13,380.00 | 13,510.00 | 11,760.00 | 12,260.00 | 12,260.00 | -9.39% | 3,768,989 |
| Mar 25, 2026 | 14,480.00 | 14,700.00 | 13,530.00 | 13,530.00 | 13,530.00 | -5.45% | 2,655,497 |
| Mar 24, 2026 | 14,500.00 | 15,320.00 | 13,400.00 | 14,310.00 | 14,310.00 | 2.73% | 3,645,754 |
| Mar 23, 2026 | 14,720.00 | 15,390.00 | 13,810.00 | 13,930.00 | 13,930.00 | -5.81% | 3,019,904 |