PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 299,000
-13,000 (-4.17%)
May 27, 2026, 3:30 PM KST
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 306,000.00 | 306,500.00 | 302,000.00 | 303,000.00 | - | -2.88% | 9,600 |
| 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 |
| May 6, 2026 | 342,000.00 | 342,000.00 | 325,000.00 | 336,000.00 | 336,000.00 | -0.88% | 109,671 |
| May 4, 2026 | 330,000.00 | 356,000.00 | 330,000.00 | 339,000.00 | 339,000.00 | 8.13% | 254,668 |
| Apr 30, 2026 | 323,500.00 | 325,000.00 | 313,000.00 | 313,500.00 | 313,500.00 | -2.64% | 86,878 |
| Apr 29, 2026 | 331,000.00 | 336,500.00 | 322,000.00 | 322,000.00 | 322,000.00 | -0.92% | 64,458 |
| Apr 28, 2026 | 337,500.00 | 337,500.00 | 322,500.00 | 325,000.00 | 325,000.00 | -2.11% | 86,131 |
| Apr 27, 2026 | 333,000.00 | 335,000.00 | 327,000.00 | 332,000.00 | 332,000.00 | 2.79% | 99,965 |
| Apr 24, 2026 | 307,500.00 | 331,500.00 | 307,000.00 | 323,000.00 | 323,000.00 | 4.19% | 146,721 |
| Apr 23, 2026 | 310,500.00 | 312,500.00 | 301,000.00 | 310,000.00 | 310,000.00 | 2.14% | 73,475 |
| Apr 22, 2026 | 302,000.00 | 304,500.00 | 297,000.00 | 303,500.00 | 303,500.00 | 0.33% | 56,867 |
| Apr 21, 2026 | 309,500.00 | 309,500.00 | 300,500.00 | 302,500.00 | 302,500.00 | -1.14% | 54,709 |
| Apr 20, 2026 | 312,000.00 | 312,000.00 | 305,500.00 | 306,000.00 | 306,000.00 | -2.08% | 42,138 |
| Apr 17, 2026 | 318,500.00 | 321,500.00 | 305,500.00 | 312,500.00 | 312,500.00 | 0.81% | 75,050 |
| Apr 16, 2026 | 303,000.00 | 315,000.00 | 302,500.00 | 310,000.00 | 310,000.00 | 3.85% | 73,654 |
| Apr 15, 2026 | 302,500.00 | 303,500.00 | 297,000.00 | 298,500.00 | 298,500.00 | - | 52,147 |
| Apr 14, 2026 | 301,500.00 | 303,000.00 | 296,500.00 | 298,500.00 | 298,500.00 | 0.84% | 39,495 |
| Apr 13, 2026 | 297,500.00 | 299,500.00 | 292,500.00 | 296,000.00 | 296,000.00 | -1.99% | 44,445 |
| Apr 10, 2026 | 303,500.00 | 304,500.00 | 298,500.00 | 302,000.00 | 302,000.00 | 1.68% | 42,372 |
| Apr 9, 2026 | 293,500.00 | 305,500.00 | 292,000.00 | 297,000.00 | 297,000.00 | 0.85% | 97,678 |
| Apr 8, 2026 | 294,000.00 | 297,500.00 | 287,500.00 | 294,500.00 | 294,500.00 | 4.25% | 61,685 |
| Apr 7, 2026 | 288,500.00 | 295,000.00 | 278,500.00 | 282,500.00 | 282,500.00 | -1.05% | 59,135 |
| Apr 6, 2026 | 288,000.00 | 293,000.00 | 285,000.00 | 285,500.00 | 285,500.00 | -1.72% | 47,415 |
| Apr 3, 2026 | 298,000.00 | 299,000.00 | 286,500.00 | 290,500.00 | 290,500.00 | -0.68% | 63,164 |
| Apr 2, 2026 | 313,500.00 | 319,000.00 | 288,000.00 | 292,500.00 | 292,500.00 | -6.55% | 88,274 |
| Apr 1, 2026 | 305,500.00 | 315,000.00 | 304,000.00 | 313,000.00 | 313,000.00 | 4.68% | 66,722 |
| Mar 31, 2026 | 303,500.00 | 308,500.00 | 298,000.00 | 299,000.00 | 299,000.00 | -1.48% | 76,905 |
| Mar 30, 2026 | 302,500.00 | 307,000.00 | 300,500.00 | 303,500.00 | 303,500.00 | -3.19% | 44,482 |
| Mar 27, 2026 | 303,500.00 | 313,500.00 | 302,500.00 | 313,500.00 | 313,500.00 | 1.29% | 52,822 |
| Mar 26, 2026 | 322,500.00 | 331,000.00 | 309,500.00 | 309,500.00 | 309,500.00 | -4.03% | 77,788 |
| Mar 25, 2026 | 314,000.00 | 323,000.00 | 313,000.00 | 322,500.00 | 322,500.00 | 3.20% | 53,515 |
| Mar 24, 2026 | 317,500.00 | 317,500.00 | 305,000.00 | 312,500.00 | 312,500.00 | 1.63% | 61,682 |
| Mar 23, 2026 | 314,500.00 | 317,000.00 | 306,500.00 | 307,500.00 | 307,500.00 | -5.38% | 46,311 |
| Mar 20, 2026 | 322,000.00 | 336,000.00 | 319,000.00 | 325,000.00 | 325,000.00 | 1.40% | 88,917 |
| Mar 19, 2026 | 315,000.00 | 324,000.00 | 312,000.00 | 320,500.00 | 320,500.00 | -0.16% | 48,831 |
| Mar 18, 2026 | 325,000.00 | 327,000.00 | 318,500.00 | 321,000.00 | 321,000.00 | 0.31% | 55,303 |
| Mar 17, 2026 | 312,000.00 | 326,500.00 | 309,500.00 | 320,000.00 | 320,000.00 | 3.90% | 66,718 |
| Mar 16, 2026 | 317,500.00 | 317,500.00 | 305,000.00 | 308,000.00 | 308,000.00 | -3.14% | 61,059 |