PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 332,000
-8,000 (-2.35%)
Feb 9, 2026, 9:58 AM KST
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 326,000.00 | 349,500.00 | 312,000.00 | 340,000.00 | 340,000.00 | 1.04% | 382,187 |
| Feb 5, 2026 | 386,000.00 | 389,500.00 | 331,500.00 | 336,500.00 | 336,500.00 | -23.44% | 1,126,731 |
| Feb 4, 2026 | 450,500.00 | 457,000.00 | 432,000.00 | 439,500.00 | 439,500.00 | -2.33% | 146,710 |
| Feb 3, 2026 | 444,500.00 | 450,000.00 | 430,500.00 | 450,000.00 | 450,000.00 | 6.51% | 219,474 |
| Feb 2, 2026 | 456,000.00 | 464,500.00 | 420,000.00 | 422,500.00 | 422,500.00 | -10.77% | 350,457 |
| Jan 30, 2026 | 540,000.00 | 542,000.00 | 464,500.00 | 473,500.00 | 473,500.00 | -11.33% | 489,054 |
| Jan 29, 2026 | 541,000.00 | 561,000.00 | 521,000.00 | 534,000.00 | 534,000.00 | 3.69% | 327,298 |
| Jan 28, 2026 | 503,000.00 | 520,000.00 | 502,000.00 | 515,000.00 | 515,000.00 | 4.89% | 240,918 |
| Jan 27, 2026 | 503,000.00 | 520,000.00 | 486,000.00 | 491,000.00 | 491,000.00 | -2.00% | 246,370 |
| Jan 26, 2026 | 494,000.00 | 525,000.00 | 482,000.00 | 501,000.00 | 501,000.00 | 5.81% | 372,037 |
| Jan 23, 2026 | 472,000.00 | 478,000.00 | 463,000.00 | 473,500.00 | 473,500.00 | 3.84% | 203,136 |
| Jan 22, 2026 | 432,000.00 | 474,500.00 | 419,500.00 | 456,000.00 | 456,000.00 | 6.54% | 362,900 |
| Jan 21, 2026 | 411,000.00 | 437,500.00 | 410,500.00 | 428,000.00 | 428,000.00 | 0.82% | 224,015 |
| Jan 20, 2026 | 424,500.00 | 433,000.00 | 418,500.00 | 424,500.00 | 424,500.00 | 1.31% | 143,527 |
| Jan 19, 2026 | 425,500.00 | 426,000.00 | 415,500.00 | 419,000.00 | 419,000.00 | -0.36% | 78,687 |
| 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 |