PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 680,000
-4,000 (-0.58%)
Aug 29, 2025, 3:30 PM KST
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 684,000.00 | 697,000.00 | 660,000.00 | 675,000.00 | - | -1.32% | 51,557 |
| Aug 28, 2025 | 700,000.00 | 706,000.00 | 684,000.00 | 684,000.00 | 684,000.00 | -2.84% | 39,109 |
| 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 |
| 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 |