PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 366,000
-3,000 (-0.81%)
Sep 9, 2026, 3:30 PM KST
PharmaResearch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 365,500.00 | 372,000.00 | 359,500.00 | 366,000.00 | - | -0.81% | 175,771 |
| Sep 8, 2026 | 383,500.00 | 384,000.00 | 364,500.00 | 369,000.00 | 369,000.00 | -1.99% | 114,969 |
| Sep 7, 2026 | 385,000.00 | 390,000.00 | 375,000.00 | 376,500.00 | 376,500.00 | -2.59% | 79,930 |
| Sep 4, 2026 | 386,000.00 | 394,500.00 | 375,000.00 | 386,500.00 | 386,500.00 | 1.44% | 55,756 |
| Sep 3, 2026 | 394,000.00 | 403,500.00 | 376,500.00 | 381,000.00 | 381,000.00 | -2.93% | 113,081 |
| Sep 2, 2026 | 403,500.00 | 412,000.00 | 392,500.00 | 392,500.00 | 392,500.00 | -5.19% | 108,989 |
| Sep 1, 2026 | 420,500.00 | 423,000.00 | 400,000.00 | 414,000.00 | 414,000.00 | -2.82% | 149,954 |
| Aug 31, 2026 | 458,500.00 | 462,500.00 | 424,500.00 | 426,000.00 | 426,000.00 | -7.69% | 118,450 |
| Aug 28, 2026 | 441,500.00 | 465,500.00 | 439,500.00 | 461,500.00 | 461,500.00 | 6.71% | 202,110 |
| Aug 27, 2026 | 440,500.00 | 447,000.00 | 431,000.00 | 432,500.00 | 432,500.00 | -2.15% | 86,622 |
| Aug 26, 2026 | 419,000.00 | 454,000.00 | 417,000.00 | 442,000.00 | 442,000.00 | 6.63% | 200,869 |
| Aug 25, 2026 | 410,000.00 | 419,000.00 | 403,500.00 | 414,500.00 | 414,500.00 | -0.36% | 69,516 |
| Aug 24, 2026 | 402,000.00 | 422,000.00 | 401,000.00 | 416,000.00 | 416,000.00 | 3.87% | 89,675 |
| Aug 21, 2026 | 408,500.00 | 416,000.00 | 397,500.00 | 400,500.00 | 400,500.00 | -3.14% | 83,923 |
| Aug 20, 2026 | 398,500.00 | 416,500.00 | 398,500.00 | 413,500.00 | 413,500.00 | 5.75% | 156,013 |
| Aug 19, 2026 | 383,000.00 | 397,000.00 | 380,500.00 | 391,000.00 | 391,000.00 | -0.51% | 94,435 |
| Aug 18, 2026 | 392,000.00 | 397,500.00 | 380,000.00 | 393,000.00 | 393,000.00 | -1.26% | 156,449 |
| Aug 14, 2026 | 418,500.00 | 423,500.00 | 396,500.00 | 398,000.00 | 398,000.00 | -6.46% | 197,721 |
| Aug 13, 2026 | 403,500.00 | 425,500.00 | 390,000.00 | 425,500.00 | 425,500.00 | 4.29% | 257,095 |
| Aug 12, 2026 | 409,000.00 | 421,500.00 | 395,500.00 | 408,000.00 | 408,000.00 | -2.16% | 191,600 |
| Aug 11, 2026 | 424,000.00 | 439,000.00 | 406,000.00 | 417,000.00 | 417,000.00 | 1.71% | 226,741 |
| Aug 10, 2026 | 383,000.00 | 412,000.00 | 377,500.00 | 410,000.00 | 410,000.00 | 8.32% | 243,489 |
| Aug 7, 2026 | 396,500.00 | 410,000.00 | 333,000.00 | 378,500.00 | 378,500.00 | -4.06% | 644,780 |
| Aug 6, 2026 | 383,000.00 | 400,500.00 | 379,000.00 | 394,500.00 | 394,500.00 | 4.37% | 221,014 |
| Aug 5, 2026 | 381,500.00 | 389,000.00 | 374,500.00 | 378,000.00 | 378,000.00 | -1.69% | 200,641 |
| Aug 4, 2026 | 368,500.00 | 394,000.00 | 367,500.00 | 384,500.00 | 384,500.00 | 3.36% | 172,659 |
| Aug 3, 2026 | 345,000.00 | 383,500.00 | 335,000.00 | 372,000.00 | 372,000.00 | 9.90% | 238,665 |
| Jul 31, 2026 | 343,500.00 | 350,500.00 | 320,500.00 | 338,500.00 | 338,500.00 | -2.73% | 257,179 |
| Jul 30, 2026 | 386,500.00 | 389,500.00 | 341,000.00 | 348,000.00 | 348,000.00 | -11.00% | 353,706 |
| Jul 29, 2026 | 371,000.00 | 397,500.00 | 358,500.00 | 391,000.00 | 391,000.00 | 4.13% | 452,461 |
| Jul 28, 2026 | 364,000.00 | 384,500.00 | 355,000.00 | 375,500.00 | 375,500.00 | 1.49% | 369,146 |
| Jul 27, 2026 | 365,500.00 | 381,500.00 | 357,000.00 | 370,000.00 | 370,000.00 | 3.64% | 172,776 |
| Jul 24, 2026 | 353,000.00 | 365,500.00 | 346,000.00 | 357,000.00 | 357,000.00 | -0.83% | 142,760 |
| Jul 23, 2026 | 327,500.00 | 364,500.00 | 327,500.00 | 360,000.00 | 360,000.00 | 11.63% | 182,266 |
| Jul 22, 2026 | 338,000.00 | 345,500.00 | 322,500.00 | 322,500.00 | 322,500.00 | -5.56% | 108,367 |
| Jul 21, 2026 | 327,500.00 | 347,500.00 | 321,500.00 | 341,500.00 | 341,500.00 | 4.43% | 148,062 |
| Jul 20, 2026 | 335,000.00 | 342,000.00 | 321,500.00 | 327,000.00 | 327,000.00 | -2.82% | 98,348 |
| Jul 16, 2026 | 330,500.00 | 353,500.00 | 327,500.00 | 336,500.00 | 336,500.00 | 2.75% | 208,403 |
| Jul 15, 2026 | 319,500.00 | 329,500.00 | 300,500.00 | 327,500.00 | 327,500.00 | 2.83% | 172,958 |
| Jul 14, 2026 | 331,000.00 | 332,000.00 | 305,000.00 | 318,500.00 | 318,500.00 | -3.63% | 151,876 |
| Jul 13, 2026 | 329,000.00 | 349,500.00 | 323,000.00 | 330,500.00 | 330,500.00 | 3.44% | 145,435 |
| Jul 10, 2026 | 311,500.00 | 329,000.00 | 307,500.00 | 319,500.00 | 319,500.00 | 3.40% | 101,159 |
| Jul 9, 2026 | 330,000.00 | 334,000.00 | 303,500.00 | 309,000.00 | 309,000.00 | -5.50% | 140,461 |
| Jul 8, 2026 | 343,000.00 | 343,500.00 | 319,000.00 | 327,000.00 | 327,000.00 | -3.96% | 159,155 |
| Jul 7, 2026 | 311,000.00 | 354,500.00 | 310,000.00 | 340,500.00 | 340,500.00 | 8.44% | 298,787 |
| Jul 6, 2026 | 341,500.00 | 341,500.00 | 308,000.00 | 314,000.00 | 314,000.00 | -7.92% | 179,875 |
| Jul 3, 2026 | 365,500.00 | 367,000.00 | 329,000.00 | 341,000.00 | 341,000.00 | -5.41% | 218,049 |
| Jul 2, 2026 | 360,500.00 | 378,500.00 | 356,500.00 | 360,500.00 | 360,500.00 | -1.64% | 235,734 |
| Jul 1, 2026 | 365,000.00 | 378,500.00 | 351,500.00 | 366,500.00 | 366,500.00 | 0.96% | 288,120 |
| Jun 30, 2026 | 349,000.00 | 368,000.00 | 346,000.00 | 363,000.00 | 363,000.00 | 4.01% | 309,349 |