PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 578,000
+31,000 (5.67%)
Sep 26, 2025, 3:30 PM KST
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 547,000.00 | 580,000.00 | 533,000.00 | 578,000.00 | 578,000.00 | 5.67% | 225,444 |
| Sep 25, 2025 | 566,000.00 | 569,000.00 | 540,000.00 | 547,000.00 | 547,000.00 | -4.04% | 200,378 |
| Sep 24, 2025 | 577,000.00 | 587,000.00 | 565,000.00 | 570,000.00 | 570,000.00 | -1.72% | 123,782 |
| Sep 23, 2025 | 595,000.00 | 607,000.00 | 577,000.00 | 580,000.00 | 580,000.00 | -4.76% | 160,643 |
| Sep 22, 2025 | 596,000.00 | 613,000.00 | 582,000.00 | 609,000.00 | 609,000.00 | 2.01% | 134,741 |
| Sep 19, 2025 | 605,000.00 | 615,000.00 | 585,000.00 | 597,000.00 | 597,000.00 | -1.81% | 132,369 |
| Sep 18, 2025 | 623,000.00 | 624,000.00 | 603,000.00 | 608,000.00 | 608,000.00 | -1.78% | 112,150 |
| Sep 17, 2025 | 630,000.00 | 630,000.00 | 615,000.00 | 619,000.00 | 619,000.00 | -1.43% | 87,444 |
| Sep 16, 2025 | 626,000.00 | 634,000.00 | 615,000.00 | 628,000.00 | 628,000.00 | 0.32% | 77,295 |
| Sep 15, 2025 | 631,000.00 | 635,000.00 | 609,500.00 | 626,000.00 | 626,000.00 | -2.80% | 142,521 |
| Sep 12, 2025 | 662,000.00 | 662,000.00 | 640,000.00 | 644,000.00 | 644,000.00 | -1.38% | 91,952 |
| Sep 11, 2025 | 643,000.00 | 671,000.00 | 641,000.00 | 653,000.00 | 653,000.00 | 1.87% | 153,215 |
| Sep 10, 2025 | 682,000.00 | 692,000.00 | 618,000.00 | 641,000.00 | 641,000.00 | -4.61% | 250,025 |
| Sep 9, 2025 | 689,000.00 | 696,000.00 | 664,000.00 | 672,000.00 | 672,000.00 | -0.44% | 94,840 |
| Sep 8, 2025 | 641,000.00 | 676,000.00 | 635,000.00 | 675,000.00 | 675,000.00 | 7.14% | 80,015 |
| Sep 5, 2025 | 626,000.00 | 645,000.00 | 624,000.00 | 630,000.00 | 630,000.00 | 1.29% | 50,281 |
| Sep 4, 2025 | 622,000.00 | 647,000.00 | 622,000.00 | 622,000.00 | 622,000.00 | - | 69,129 |
| Sep 3, 2025 | 650,000.00 | 654,000.00 | 622,000.00 | 622,000.00 | 622,000.00 | -5.04% | 94,965 |
| Sep 2, 2025 | 660,000.00 | 669,000.00 | 645,000.00 | 655,000.00 | 655,000.00 | -0.61% | 63,541 |
| Sep 1, 2025 | 680,000.00 | 685,000.00 | 653,000.00 | 659,000.00 | 659,000.00 | -3.09% | 73,201 |
| Aug 29, 2025 | 684,000.00 | 697,000.00 | 660,000.00 | 680,000.00 | 680,000.00 | -0.58% | 97,246 |
| Aug 28, 2025 | 700,000.00 | 706,000.00 | 684,000.00 | 684,000.00 | 684,000.00 | -2.84% | 39,430 |
| Aug 27, 2025 | 700,000.00 | 704,000.00 | 677,000.00 | 704,000.00 | 704,000.00 | -0.98% | 59,721 |
| Aug 26, 2025 | 696,000.00 | 713,000.00 | 683,000.00 | 711,000.00 | 711,000.00 | 2.45% | 75,871 |
| Aug 25, 2025 | 696,000.00 | 700,000.00 | 685,000.00 | 694,000.00 | 694,000.00 | -0.86% | 54,619 |
| Aug 22, 2025 | 689,000.00 | 703,000.00 | 679,000.00 | 700,000.00 | 700,000.00 | 2.94% | 63,748 |
| Aug 21, 2025 | 656,000.00 | 684,000.00 | 650,000.00 | 680,000.00 | 680,000.00 | 4.13% | 66,205 |
| Aug 20, 2025 | 661,000.00 | 665,000.00 | 631,000.00 | 653,000.00 | 653,000.00 | -3.26% | 102,424 |
| Aug 19, 2025 | 680,000.00 | 691,000.00 | 665,000.00 | 675,000.00 | 675,000.00 | 1.05% | 66,565 |
| Aug 18, 2025 | 687,000.00 | 688,000.00 | 665,000.00 | 668,000.00 | 668,000.00 | -2.34% | 50,525 |
| Aug 14, 2025 | 671,000.00 | 694,000.00 | 670,000.00 | 684,000.00 | 684,000.00 | 2.86% | 105,178 |
| Aug 13, 2025 | 676,000.00 | 692,000.00 | 656,000.00 | 665,000.00 | 665,000.00 | -0.60% | 112,953 |
| Aug 12, 2025 | 680,000.00 | 698,000.00 | 669,000.00 | 669,000.00 | 669,000.00 | -1.62% | 79,137 |
| Aug 11, 2025 | 665,000.00 | 689,000.00 | 660,000.00 | 680,000.00 | 680,000.00 | 2.41% | 118,688 |
| Aug 8, 2025 | 605,000.00 | 678,000.00 | 578,000.00 | 664,000.00 | 664,000.00 | 9.21% | 315,371 |
| Aug 7, 2025 | 610,000.00 | 615,000.00 | 595,000.00 | 608,000.00 | 608,000.00 | 1.67% | 75,173 |
| Aug 6, 2025 | 569,000.00 | 598,000.00 | 554,000.00 | 598,000.00 | 598,000.00 | 6.03% | 134,018 |
| Aug 5, 2025 | 561,000.00 | 574,000.00 | 560,000.00 | 564,000.00 | 564,000.00 | 1.62% | 69,270 |
| Aug 4, 2025 | 542,000.00 | 562,000.00 | 537,000.00 | 555,000.00 | 555,000.00 | 0.73% | 50,729 |
| Aug 1, 2025 | 535,000.00 | 562,000.00 | 525,000.00 | 551,000.00 | 551,000.00 | -1.08% | 124,027 |
| Jul 31, 2025 | 541,000.00 | 565,000.00 | 536,000.00 | 557,000.00 | 557,000.00 | 1.27% | 66,084 |
| Jul 30, 2025 | 558,000.00 | 567,000.00 | 544,000.00 | 550,000.00 | 550,000.00 | -3.00% | 47,880 |
| Jul 29, 2025 | 544,000.00 | 567,000.00 | 544,000.00 | 567,000.00 | 567,000.00 | 3.66% | 77,412 |
| Jul 28, 2025 | 550,000.00 | 555,000.00 | 535,000.00 | 547,000.00 | 547,000.00 | -1.97% | 88,822 |
| Jul 25, 2025 | 573,000.00 | 575,000.00 | 556,000.00 | 558,000.00 | 558,000.00 | -3.63% | 74,360 |
| Jul 24, 2025 | 581,000.00 | 589,000.00 | 568,000.00 | 579,000.00 | 579,000.00 | -0.69% | 75,430 |
| Jul 23, 2025 | 581,000.00 | 586,000.00 | 568,000.00 | 583,000.00 | 583,000.00 | 1.92% | 68,376 |
| Jul 22, 2025 | 574,000.00 | 591,000.00 | 569,000.00 | 572,000.00 | 572,000.00 | -0.35% | 89,841 |
| Jul 21, 2025 | 565,000.00 | 574,000.00 | 561,000.00 | 574,000.00 | 574,000.00 | 1.23% | 52,646 |
| Jul 18, 2025 | 580,000.00 | 580,000.00 | 561,000.00 | 567,000.00 | 567,000.00 | -1.90% | 77,154 |