PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 488,500
-5,500 (-1.11%)
Nov 7, 2025, 3:30 PM KST
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 493,500.00 | 505,000.00 | 480,500.00 | 488,500.00 | 488,500.00 | -1.11% | 79,513 |
| Nov 6, 2025 | 517,000.00 | 520,000.00 | 480,000.00 | 494,000.00 | 494,000.00 | -2.76% | 143,035 |
| Nov 5, 2025 | 527,000.00 | 527,000.00 | 499,500.00 | 508,000.00 | 508,000.00 | -4.87% | 101,962 |
| Nov 4, 2025 | 536,000.00 | 549,000.00 | 528,000.00 | 534,000.00 | 534,000.00 | -1.11% | 92,390 |
| Nov 3, 2025 | 541,000.00 | 551,000.00 | 534,000.00 | 540,000.00 | 540,000.00 | -0.18% | 78,913 |
| Oct 31, 2025 | 550,000.00 | 553,000.00 | 535,000.00 | 541,000.00 | 541,000.00 | -0.55% | 79,929 |
| Oct 30, 2025 | 514,000.00 | 551,000.00 | 510,000.00 | 544,000.00 | 544,000.00 | 5.43% | 161,168 |
| Oct 29, 2025 | 539,000.00 | 540,000.00 | 510,000.00 | 516,000.00 | 516,000.00 | -3.73% | 184,813 |
| Oct 28, 2025 | 537,000.00 | 541,000.00 | 529,000.00 | 536,000.00 | 536,000.00 | 0.37% | 74,523 |
| Oct 27, 2025 | 541,000.00 | 557,000.00 | 529,000.00 | 534,000.00 | 534,000.00 | -2.55% | 139,064 |
| Oct 24, 2025 | 563,000.00 | 564,000.00 | 547,000.00 | 548,000.00 | 548,000.00 | -2.84% | 104,702 |
| Oct 23, 2025 | 566,000.00 | 578,000.00 | 561,000.00 | 564,000.00 | 564,000.00 | 0.18% | 65,154 |
| Oct 22, 2025 | 577,000.00 | 588,000.00 | 561,000.00 | 563,000.00 | 563,000.00 | -0.71% | 82,225 |
| Oct 21, 2025 | 592,000.00 | 601,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | -5.81% | 134,207 |
| Oct 20, 2025 | 566,000.00 | 606,000.00 | 564,000.00 | 602,000.00 | 602,000.00 | 9.06% | 163,146 |
| Oct 17, 2025 | 571,000.00 | 584,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | -1.95% | 95,158 |
| Oct 16, 2025 | 572,000.00 | 584,000.00 | 561,000.00 | 563,000.00 | 563,000.00 | 2.55% | 105,548 |
| Oct 15, 2025 | 543,000.00 | 577,000.00 | 539,000.00 | 549,000.00 | 549,000.00 | 2.81% | 129,051 |
| Oct 14, 2025 | 559,000.00 | 559,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | -4.47% | 84,955 |
| Oct 13, 2025 | 528,000.00 | 568,000.00 | 526,000.00 | 559,000.00 | 559,000.00 | 3.14% | 88,057 |
| Oct 10, 2025 | 543,000.00 | 547,000.00 | 528,000.00 | 542,000.00 | 542,000.00 | -1.45% | 126,578 |
| Oct 2, 2025 | 559,000.00 | 569,000.00 | 541,000.00 | 550,000.00 | 550,000.00 | -3.00% | 185,048 |
| Oct 1, 2025 | 600,000.00 | 607,000.00 | 552,000.00 | 567,000.00 | 567,000.00 | -5.66% | 210,349 |
| Sep 30, 2025 | 594,000.00 | 605,000.00 | 587,000.00 | 601,000.00 | 601,000.00 | 3.62% | 120,064 |
| Sep 29, 2025 | 570,000.00 | 587,000.00 | 565,000.00 | 580,000.00 | 580,000.00 | 0.35% | 93,476 |
| 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 |