PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 340,500
+13,500 (4.13%)
Jul 21, 2026, 2:40 PM KST
PharmaResearch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 334,000.00 | 367,500.00 | 334,000.00 | 349,000.00 | 349,000.00 | 7.72% | 424,006 |
| Jun 26, 2026 | 318,500.00 | 334,500.00 | 307,000.00 | 324,000.00 | 324,000.00 | 0.47% | 333,487 |
| Jun 25, 2026 | 305,000.00 | 328,000.00 | 304,500.00 | 322,500.00 | 322,500.00 | 5.91% | 198,880 |
| Jun 24, 2026 | 280,000.00 | 309,000.00 | 276,000.00 | 304,500.00 | 304,500.00 | 8.75% | 139,561 |
| Jun 23, 2026 | 292,000.00 | 298,500.00 | 280,000.00 | 280,000.00 | 280,000.00 | -4.60% | 59,022 |
| Jun 22, 2026 | 295,000.00 | 303,000.00 | 288,000.00 | 293,500.00 | 293,500.00 | -0.17% | 48,786 |
| Jun 19, 2026 | 296,000.00 | 304,000.00 | 280,000.00 | 294,000.00 | 294,000.00 | -1.34% | 79,980 |
| Jun 18, 2026 | 303,000.00 | 303,000.00 | 294,000.00 | 298,000.00 | 298,000.00 | -1.32% | 34,276 |
| Jun 17, 2026 | 295,500.00 | 306,500.00 | 290,000.00 | 302,000.00 | 302,000.00 | 2.37% | 44,175 |
| Jun 16, 2026 | 301,000.00 | 307,000.00 | 292,500.00 | 295,000.00 | 295,000.00 | -2.80% | 53,958 |
| Jun 15, 2026 | 293,500.00 | 310,500.00 | 293,500.00 | 303,500.00 | 303,500.00 | 5.02% | 67,672 |
| Jun 12, 2026 | 295,500.00 | 300,500.00 | 288,500.00 | 289,000.00 | 289,000.00 | 0.17% | 71,785 |
| Jun 11, 2026 | 276,000.00 | 293,500.00 | 271,500.00 | 288,500.00 | 288,500.00 | 2.49% | 162,212 |
| Jun 10, 2026 | 270,000.00 | 289,500.00 | 270,000.00 | 281,500.00 | 281,500.00 | 1.99% | 67,064 |
| Jun 9, 2026 | 260,000.00 | 285,000.00 | 257,500.00 | 276,000.00 | 276,000.00 | 6.56% | 94,460 |
| Jun 8, 2026 | 258,000.00 | 269,500.00 | 255,000.00 | 259,000.00 | 259,000.00 | -9.60% | 114,539 |
| Jun 5, 2026 | 297,500.00 | 300,000.00 | 286,000.00 | 286,500.00 | 286,500.00 | -3.37% | 57,099 |
| Jun 4, 2026 | 293,500.00 | 304,500.00 | 290,500.00 | 296,500.00 | 296,500.00 | 2.07% | 69,859 |
| Jun 2, 2026 | 296,500.00 | 297,000.00 | 284,000.00 | 290,500.00 | 290,500.00 | -2.52% | 86,690 |
| Jun 1, 2026 | 299,500.00 | 303,000.00 | 290,000.00 | 298,000.00 | 298,000.00 | 1.02% | 84,943 |
| May 29, 2026 | 295,000.00 | 297,500.00 | 288,500.00 | 295,000.00 | 295,000.00 | -0.67% | 60,262 |
| May 28, 2026 | 301,000.00 | 301,000.00 | 283,000.00 | 297,000.00 | 297,000.00 | -0.67% | 80,157 |
| May 27, 2026 | 306,000.00 | 311,000.00 | 297,000.00 | 299,000.00 | 299,000.00 | -4.17% | 107,968 |
| May 26, 2026 | 314,000.00 | 317,500.00 | 302,000.00 | 312,000.00 | 312,000.00 | 2.30% | 78,534 |
| May 22, 2026 | 297,000.00 | 314,500.00 | 297,000.00 | 305,000.00 | 305,000.00 | 3.92% | 78,885 |
| May 21, 2026 | 301,000.00 | 308,500.00 | 291,500.00 | 293,500.00 | 293,500.00 | -0.51% | 91,312 |
| May 20, 2026 | 306,500.00 | 306,500.00 | 286,000.00 | 295,000.00 | 295,000.00 | -3.28% | 103,378 |
| May 19, 2026 | 311,000.00 | 320,500.00 | 300,500.00 | 305,000.00 | 305,000.00 | -2.09% | 75,945 |
| May 18, 2026 | 323,000.00 | 324,000.00 | 303,500.00 | 311,500.00 | 311,500.00 | -5.03% | 102,864 |
| May 15, 2026 | 347,500.00 | 348,500.00 | 317,500.00 | 328,000.00 | 328,000.00 | -6.55% | 140,167 |
| May 14, 2026 | 314,000.00 | 351,000.00 | 314,000.00 | 351,000.00 | 351,000.00 | 11.78% | 218,429 |
| May 13, 2026 | 314,000.00 | 322,000.00 | 304,000.00 | 314,000.00 | 314,000.00 | 1.45% | 132,645 |
| May 12, 2026 | 326,500.00 | 327,000.00 | 305,500.00 | 309,500.00 | 309,500.00 | -5.64% | 164,295 |
| May 11, 2026 | 341,500.00 | 341,500.00 | 324,500.00 | 328,000.00 | 328,000.00 | -3.81% | 143,881 |
| May 8, 2026 | 343,500.00 | 360,500.00 | 330,500.00 | 341,000.00 | 341,000.00 | 2.56% | 358,837 |
| May 7, 2026 | 343,500.00 | 346,000.00 | 331,000.00 | 332,500.00 | 332,500.00 | -1.04% | 110,761 |