PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 403,000
+2,500 (0.62%)
At close: Dec 30, 2025
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 400,000.00 | 409,000.00 | 396,000.00 | 401,000.00 | - | 0.12% | 50,508 |
| Dec 29, 2025 | 381,500.00 | 404,000.00 | 381,500.00 | 400,500.00 | 400,500.00 | 5.81% | 117,302 |
| Dec 26, 2025 | 399,000.00 | 400,000.00 | 376,000.00 | 378,500.00 | 377,400.00 | -4.42% | 109,420 |
| Dec 24, 2025 | 399,000.00 | 406,000.00 | 389,500.00 | 396,000.00 | 394,849.14 | -0.50% | 76,348 |
| Dec 23, 2025 | 403,000.00 | 404,000.00 | 394,000.00 | 398,000.00 | 396,843.33 | 0.63% | 80,043 |
| Dec 22, 2025 | 394,500.00 | 404,500.00 | 389,000.00 | 395,500.00 | 394,350.59 | 3.67% | 123,253 |
| Dec 19, 2025 | 376,500.00 | 393,500.00 | 370,500.00 | 381,500.00 | 380,391.28 | 2.28% | 119,361 |
| Dec 18, 2025 | 374,000.00 | 378,500.00 | 367,000.00 | 373,000.00 | 371,915.98 | -0.40% | 57,417 |
| Dec 17, 2025 | 380,500.00 | 383,500.00 | 371,500.00 | 374,500.00 | 373,411.62 | -0.53% | 69,364 |
| Dec 16, 2025 | 381,000.00 | 381,000.00 | 367,500.00 | 376,500.00 | 375,405.81 | -1.05% | 127,555 |
| Dec 15, 2025 | 387,000.00 | 387,500.00 | 380,000.00 | 380,500.00 | 379,394.19 | -3.43% | 90,153 |
| Dec 12, 2025 | 391,000.00 | 402,000.00 | 389,500.00 | 394,000.00 | 392,854.95 | 2.47% | 94,621 |
| Dec 11, 2025 | 390,000.00 | 404,500.00 | 383,500.00 | 384,500.00 | 383,382.56 | -0.39% | 164,106 |
| Dec 10, 2025 | 386,500.00 | 387,500.00 | 380,000.00 | 386,000.00 | 384,878.20 | -0.77% | 104,807 |
| Dec 9, 2025 | 392,500.00 | 396,500.00 | 383,500.00 | 389,000.00 | 387,869.48 | -0.89% | 106,754 |
| Dec 8, 2025 | 402,000.00 | 402,000.00 | 386,000.00 | 392,500.00 | 391,359.31 | -2.24% | 129,223 |
| Dec 5, 2025 | 407,500.00 | 412,000.00 | 398,500.00 | 401,500.00 | 400,333.16 | -2.31% | 104,024 |
| Dec 4, 2025 | 412,000.00 | 412,000.00 | 396,500.00 | 411,000.00 | 409,805.55 | -0.36% | 186,676 |
| Dec 3, 2025 | 418,000.00 | 418,500.00 | 408,000.00 | 412,500.00 | 411,301.19 | -2.02% | 98,914 |
| Dec 2, 2025 | 403,500.00 | 422,000.00 | 395,500.00 | 421,000.00 | 419,776.49 | 5.65% | 209,439 |
| Dec 1, 2025 | 480,000.00 | 489,500.00 | 384,500.00 | 398,500.00 | 397,341.88 | -15.21% | 578,672 |
| Nov 28, 2025 | 447,500.00 | 487,500.00 | 447,500.00 | 470,000.00 | 468,634.08 | 6.21% | 222,055 |
| Nov 27, 2025 | 422,500.00 | 449,500.00 | 421,500.00 | 442,500.00 | 441,214.00 | 5.36% | 98,607 |
| Nov 26, 2025 | 407,500.00 | 423,500.00 | 403,500.00 | 420,000.00 | 418,779.39 | 3.07% | 108,155 |
| Nov 25, 2025 | 422,500.00 | 424,000.00 | 402,000.00 | 407,500.00 | 406,315.72 | -2.51% | 164,743 |
| Nov 24, 2025 | 468,500.00 | 469,000.00 | 417,500.00 | 418,000.00 | 416,785.20 | -9.33% | 198,214 |
| Nov 21, 2025 | 466,500.00 | 474,000.00 | 458,500.00 | 461,000.00 | 459,660.24 | -3.35% | 78,320 |
| Nov 20, 2025 | 447,500.00 | 496,000.00 | 444,500.00 | 477,000.00 | 475,613.74 | 6.71% | 186,090 |
| Nov 19, 2025 | 455,500.00 | 456,500.00 | 440,000.00 | 447,000.00 | 445,700.92 | -0.78% | 59,705 |
| Nov 18, 2025 | 471,000.00 | 472,000.00 | 449,500.00 | 450,500.00 | 449,190.75 | -2.07% | 144,278 |
| Nov 17, 2025 | 464,000.00 | 481,000.00 | 455,000.00 | 460,000.00 | 458,663.14 | 1.77% | 157,908 |
| Nov 14, 2025 | 441,000.00 | 479,000.00 | 437,000.00 | 452,000.00 | 450,686.39 | 0.89% | 168,789 |
| Nov 13, 2025 | 438,500.00 | 472,000.00 | 436,000.00 | 448,000.00 | 446,698.02 | 3.11% | 243,303 |
| Nov 12, 2025 | 444,000.00 | 456,000.00 | 410,000.00 | 434,500.00 | 433,237.25 | -1.25% | 404,982 |
| Nov 11, 2025 | 509,000.00 | 528,000.00 | 434,000.00 | 440,000.00 | 438,721.27 | -11.20% | 389,128 |
| Nov 10, 2025 | 485,500.00 | 502,000.00 | 457,000.00 | 495,500.00 | 494,059.97 | 1.43% | 149,139 |
| Nov 7, 2025 | 493,500.00 | 505,000.00 | 480,500.00 | 488,500.00 | 487,080.32 | -1.11% | 77,417 |
| Nov 6, 2025 | 517,000.00 | 520,000.00 | 480,000.00 | 494,000.00 | 492,564.33 | -2.76% | 139,487 |
| Nov 5, 2025 | 527,000.00 | 527,000.00 | 499,500.00 | 508,000.00 | 506,523.65 | -4.87% | 101,962 |
| Nov 4, 2025 | 536,000.00 | 549,000.00 | 528,000.00 | 534,000.00 | 532,448.08 | -1.11% | 88,023 |
| Nov 3, 2025 | 541,000.00 | 551,000.00 | 534,000.00 | 540,000.00 | 538,430.65 | -0.18% | 78,913 |
| Oct 31, 2025 | 550,000.00 | 553,000.00 | 535,000.00 | 541,000.00 | 539,427.74 | -0.55% | 79,929 |
| Oct 30, 2025 | 514,000.00 | 551,000.00 | 510,000.00 | 544,000.00 | 542,419.02 | 5.43% | 156,391 |
| Oct 29, 2025 | 539,000.00 | 540,000.00 | 510,000.00 | 516,000.00 | 514,500.40 | -3.73% | 182,513 |
| Oct 28, 2025 | 537,000.00 | 541,000.00 | 529,000.00 | 536,000.00 | 534,442.27 | 0.37% | 71,931 |
| Oct 27, 2025 | 541,000.00 | 557,000.00 | 529,000.00 | 534,000.00 | 532,448.08 | -2.55% | 139,064 |
| Oct 24, 2025 | 563,000.00 | 564,000.00 | 547,000.00 | 548,000.00 | 546,407.40 | -2.84% | 104,702 |
| Oct 23, 2025 | 566,000.00 | 578,000.00 | 561,000.00 | 564,000.00 | 562,360.90 | 0.18% | 63,402 |
| Oct 22, 2025 | 577,000.00 | 588,000.00 | 561,000.00 | 563,000.00 | 561,363.80 | -0.71% | 82,225 |
| Oct 21, 2025 | 592,000.00 | 601,000.00 | 567,000.00 | 567,000.00 | 565,352.18 | -5.81% | 134,207 |