PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 419,000
-1,500 (-0.36%)
Jan 19, 2026, 3:30 PM KST
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 425,500.00 | 426,000.00 | 417,500.00 | 420,500.00 | - | - | 28,698 |
| Jan 16, 2026 | 426,000.00 | 431,500.00 | 415,500.00 | 420,500.00 | 420,500.00 | -1.18% | 125,887 |
| Jan 15, 2026 | 446,000.00 | 447,000.00 | 421,500.00 | 425,500.00 | 425,500.00 | -3.51% | 143,385 |
| Jan 14, 2026 | 441,500.00 | 447,000.00 | 435,000.00 | 441,000.00 | 441,000.00 | 2.56% | 111,807 |
| Jan 13, 2026 | 452,500.00 | 457,000.00 | 427,000.00 | 430,000.00 | 430,000.00 | -4.76% | 194,532 |
| Jan 12, 2026 | 475,000.00 | 478,000.00 | 449,500.00 | 451,500.00 | 451,500.00 | -7.19% | 249,287 |
| Jan 9, 2026 | 479,000.00 | 492,500.00 | 472,500.00 | 486,500.00 | 486,500.00 | 5.19% | 258,235 |
| Jan 8, 2026 | 448,000.00 | 472,500.00 | 445,500.00 | 462,500.00 | 462,500.00 | 6.94% | 298,664 |
| Jan 7, 2026 | 435,500.00 | 439,500.00 | 417,500.00 | 432,500.00 | 432,500.00 | -0.12% | 139,141 |
| Jan 6, 2026 | 428,000.00 | 452,500.00 | 420,000.00 | 433,000.00 | 433,000.00 | 3.22% | 187,988 |
| Jan 5, 2026 | 432,000.00 | 432,000.00 | 410,000.00 | 419,500.00 | 419,500.00 | -3.34% | 147,363 |
| Jan 2, 2026 | 430,000.00 | 447,500.00 | 419,500.00 | 434,000.00 | 434,000.00 | 7.69% | 268,671 |
| Dec 30, 2025 | 400,000.00 | 409,000.00 | 396,000.00 | 403,000.00 | 403,000.00 | 0.62% | 73,118 |
| 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 |