PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea · Delayed Price · Currency is KRW 239,500
-15,500 (-6.08%)
Oct 23, 2026, 3:30 PM KST
PharmaResearch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 247,500.00 | 249,000.00 | 232,500.00 | 239,500.00 | 239,500.00 | -6.08% | 139,459 |
| Oct 22, 2026 | 264,000.00 | 264,500.00 | 252,500.00 | 255,000.00 | 255,000.00 | -3.41% | 87,672 |
| Oct 21, 2026 | 266,500.00 | 271,000.00 | 261,500.00 | 264,000.00 | 264,000.00 | -0.75% | 50,886 |
| Oct 20, 2026 | 273,500.00 | 277,500.00 | 263,500.00 | 266,000.00 | 266,000.00 | -4.14% | 43,269 |
| Oct 19, 2026 | 275,500.00 | 277,500.00 | 268,000.00 | 277,500.00 | 277,500.00 | -0.18% | 46,116 |
| Oct 16, 2026 | 261,500.00 | 285,000.00 | 261,000.00 | 278,000.00 | 278,000.00 | 7.54% | 120,280 |
| Oct 15, 2026 | 262,000.00 | 269,500.00 | 251,500.00 | 258,500.00 | 258,500.00 | -4.61% | 241,787 |
| Oct 14, 2026 | 272,000.00 | 278,250.00 | 267,000.00 | 271,000.00 | 271,000.00 | -0.73% | 80,602 |
| Oct 13, 2026 | 288,000.00 | 289,500.00 | 263,000.00 | 273,000.00 | 273,000.00 | -8.08% | 231,301 |
| Oct 12, 2026 | 298,500.00 | 306,500.00 | 296,500.00 | 297,000.00 | 297,000.00 | -1.82% | 66,724 |
| Oct 8, 2026 | 307,000.00 | 309,000.00 | 295,500.00 | 302,500.00 | 302,500.00 | -1.94% | 124,118 |
| Oct 7, 2026 | 308,000.00 | 313,500.00 | 307,000.00 | 308,500.00 | 308,500.00 | 0.82% | 85,713 |
| Oct 6, 2026 | 305,500.00 | 310,500.00 | 298,500.00 | 306,000.00 | 306,000.00 | - | 116,083 |
| Oct 2, 2026 | 321,000.00 | 325,500.00 | 304,000.00 | 306,000.00 | 306,000.00 | -2.70% | 122,613 |
| Oct 1, 2026 | 308,500.00 | 317,500.00 | 305,500.00 | 314,500.00 | 314,500.00 | 1.29% | 119,507 |
| Sep 30, 2026 | 319,000.00 | 319,000.00 | 306,500.00 | 310,500.00 | 310,500.00 | -1.90% | 100,832 |
| Sep 29, 2026 | 319,500.00 | 320,000.00 | 312,000.00 | 316,500.00 | 316,500.00 | -1.09% | 67,194 |
| Sep 28, 2026 | 324,000.00 | 325,500.00 | 318,000.00 | 320,000.00 | 320,000.00 | -0.78% | 45,753 |
| Sep 23, 2026 | 324,000.00 | 331,000.00 | 320,500.00 | 322,500.00 | 322,500.00 | -0.46% | 48,735 |
| Sep 22, 2026 | 328,500.00 | 329,500.00 | 324,000.00 | 324,000.00 | 324,000.00 | -0.31% | 60,271 |
| Sep 21, 2026 | 326,500.00 | 329,500.00 | 320,500.00 | 325,000.00 | 325,000.00 | -0.76% | 54,318 |
| Sep 18, 2026 | 333,000.00 | 333,500.00 | 322,000.00 | 327,500.00 | 327,500.00 | -0.61% | 92,673 |
| Sep 17, 2026 | 331,000.00 | 356,000.00 | 326,500.00 | 329,500.00 | 329,500.00 | -0.45% | 66,600 |
| Sep 16, 2026 | 335,500.00 | 335,500.00 | 323,500.00 | 331,000.00 | 331,000.00 | -1.78% | 108,744 |
| Sep 15, 2026 | 346,000.00 | 348,500.00 | 336,500.00 | 337,000.00 | 337,000.00 | -2.46% | 67,477 |
| Sep 14, 2026 | 340,500.00 | 347,500.00 | 335,500.00 | 345,500.00 | 345,500.00 | 1.02% | 78,279 |
| Sep 11, 2026 | 340,500.00 | 345,500.00 | 337,000.00 | 342,000.00 | 342,000.00 | -2.15% | 121,300 |
| Sep 10, 2026 | 364,000.00 | 364,500.00 | 342,000.00 | 349,500.00 | 349,500.00 | -4.51% | 225,811 |
| Sep 9, 2026 | 365,500.00 | 372,000.00 | 359,500.00 | 366,000.00 | 366,000.00 | -0.81% | 173,647 |
| 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 |