PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 551,000
-6,000 (-1.08%)
Aug 1, 2025, 3:30 PM KST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 535,000.00 | 562,000.00 | 525,000.00 | 551,000.00 | 551,000.00 | -1.08% | 121,658 |
| 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 |
| Jul 17, 2025 | 574,000.00 | 586,000.00 | 570,000.00 | 578,000.00 | 578,000.00 | 0.70% | 57,712 |
| Jul 16, 2025 | 586,000.00 | 600,000.00 | 562,000.00 | 574,000.00 | 574,000.00 | -3.04% | 111,702 |
| Jul 15, 2025 | 560,000.00 | 593,000.00 | 560,000.00 | 592,000.00 | 592,000.00 | 4.59% | 94,284 |
| Jul 14, 2025 | 566,000.00 | 576,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 0.89% | 53,211 |
| Jul 11, 2025 | 568,000.00 | 579,000.00 | 553,000.00 | 561,000.00 | 561,000.00 | - | 103,675 |
| Jul 10, 2025 | 585,000.00 | 591,000.00 | 559,000.00 | 561,000.00 | 561,000.00 | -5.56% | 165,748 |
| Jul 9, 2025 | 576,000.00 | 597,000.00 | 574,000.00 | 594,000.00 | 594,000.00 | 1.02% | 105,233 |
| Jul 8, 2025 | 527,000.00 | 595,000.00 | 515,000.00 | 588,000.00 | 588,000.00 | 13.73% | 529,438 |
| Jul 7, 2025 | 505,000.00 | 526,000.00 | 496,500.00 | 517,000.00 | 517,000.00 | 4.97% | 123,205 |
| Jul 4, 2025 | 511,000.00 | 518,000.00 | 489,500.00 | 492,500.00 | 492,500.00 | -1.40% | 112,887 |
| Jul 3, 2025 | 473,000.00 | 509,000.00 | 473,000.00 | 499,500.00 | 499,500.00 | 6.28% | 133,484 |
| Jul 2, 2025 | 470,500.00 | 483,000.00 | 460,000.00 | 470,000.00 | 470,000.00 | -1.47% | 109,710 |
| Jul 1, 2025 | 499,500.00 | 515,000.00 | 470,500.00 | 477,000.00 | 477,000.00 | -3.34% | 193,760 |
| Jun 30, 2025 | 487,000.00 | 509,000.00 | 478,000.00 | 493,500.00 | 493,500.00 | 1.65% | 91,390 |
| Jun 27, 2025 | 495,000.00 | 498,500.00 | 478,000.00 | 485,500.00 | 485,500.00 | -2.80% | 80,480 |
| Jun 26, 2025 | 476,000.00 | 502,000.00 | 469,000.00 | 499,500.00 | 499,500.00 | 3.95% | 133,749 |
| Jun 25, 2025 | 479,000.00 | 487,000.00 | 470,000.00 | 480,500.00 | 480,500.00 | 1.16% | 101,046 |
| Jun 24, 2025 | 493,000.00 | 498,500.00 | 472,500.00 | 475,000.00 | 475,000.00 | -3.06% | 159,456 |
| Jun 23, 2025 | 447,500.00 | 491,000.00 | 446,000.00 | 490,000.00 | 490,000.00 | 7.22% | 173,610 |
| Jun 20, 2025 | 458,000.00 | 470,500.00 | 456,000.00 | 457,000.00 | 457,000.00 | 1.11% | 153,577 |
| Jun 19, 2025 | 430,000.00 | 454,500.00 | 423,500.00 | 452,000.00 | 452,000.00 | 4.63% | 192,303 |
| Jun 18, 2025 | 421,000.00 | 438,000.00 | 421,000.00 | 432,000.00 | 432,000.00 | 2.86% | 204,146 |
| Jun 17, 2025 | 444,500.00 | 446,000.00 | 418,000.00 | 420,000.00 | 420,000.00 | -8.30% | 314,193 |
| Jun 16, 2025 | 450,000.00 | 476,000.00 | 439,500.00 | 458,000.00 | 458,000.00 | 5.65% | 502,787 |
| Jun 13, 2025 | 457,500.00 | 493,500.00 | 431,000.00 | 433,500.00 | 433,500.00 | -17.11% | 912,987 |
| Jun 12, 2025 | 527,000.00 | 528,000.00 | 515,000.00 | 523,000.00 | 523,000.00 | 0.38% | 96,596 |
| Jun 11, 2025 | 526,000.00 | 534,000.00 | 510,000.00 | 521,000.00 | 521,000.00 | 0.19% | 89,792 |
| Jun 10, 2025 | 510,000.00 | 525,000.00 | 505,000.00 | 520,000.00 | 520,000.00 | 3.79% | 86,204 |
| Jun 9, 2025 | 476,000.00 | 505,000.00 | 470,500.00 | 501,000.00 | 501,000.00 | 4.59% | 77,816 |
| Jun 5, 2025 | 483,500.00 | 491,500.00 | 471,000.00 | 479,000.00 | 479,000.00 | -0.21% | 58,050 |
| Jun 4, 2025 | 486,500.00 | 499,000.00 | 479,000.00 | 480,000.00 | 480,000.00 | 1.37% | 93,024 |
| Jun 2, 2025 | 457,000.00 | 477,500.00 | 455,500.00 | 473,500.00 | 473,500.00 | 4.99% | 92,870 |
| May 30, 2025 | 440,000.00 | 451,500.00 | 438,500.00 | 451,000.00 | 451,000.00 | 1.81% | 66,072 |
| May 29, 2025 | 440,000.00 | 444,500.00 | 432,000.00 | 443,000.00 | 443,000.00 | 1.61% | 53,341 |
| May 28, 2025 | 448,500.00 | 450,500.00 | 435,500.00 | 436,000.00 | 436,000.00 | -2.90% | 85,441 |
| May 27, 2025 | 446,000.00 | 449,000.00 | 440,000.00 | 449,000.00 | 449,000.00 | 0.67% | 56,143 |
| May 26, 2025 | 450,000.00 | 454,500.00 | 430,500.00 | 446,000.00 | 446,000.00 | -0.89% | 74,653 |
| May 23, 2025 | 442,500.00 | 450,500.00 | 437,000.00 | 450,000.00 | 450,000.00 | 2.16% | 52,701 |
| May 22, 2025 | 437,000.00 | 447,000.00 | 433,000.00 | 440,500.00 | 440,500.00 | 0.23% | 49,413 |