Poongjeon Pharmacy CO.,LTD. (KOSDAQ:298060)
South Korea · Delayed Price · Currency is KRW 4,635.00
+95.00 (2.09%)
At close: Apr 22, 2026
KOSDAQ:298060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4,610.00 | 4,795.00 | 4,475.00 | 4,635.00 | 4,635.00 | 2.09% | 61,002 |
| Apr 21, 2026 | 4,400.00 | 4,550.00 | 4,160.00 | 4,540.00 | 4,540.00 | 3.06% | 60,397 |
| Apr 20, 2026 | 4,400.00 | 4,440.00 | 4,305.00 | 4,405.00 | 4,405.00 | 2.32% | 24,824 |
| Apr 17, 2026 | 4,340.00 | 4,450.00 | 4,285.00 | 4,305.00 | 4,305.00 | -1.71% | 18,485 |
| Apr 16, 2026 | 4,395.00 | 4,465.00 | 4,325.00 | 4,380.00 | 4,380.00 | -0.34% | 15,200 |
| Apr 15, 2026 | 4,610.00 | 4,610.00 | 4,385.00 | 4,395.00 | 4,395.00 | -0.90% | 25,393 |
| Apr 14, 2026 | 4,335.00 | 4,700.00 | 4,215.00 | 4,435.00 | 4,435.00 | 5.34% | 59,612 |
| Apr 13, 2026 | 4,155.00 | 4,435.00 | 4,115.00 | 4,210.00 | 4,210.00 | 1.20% | 25,078 |
| Apr 10, 2026 | 4,020.00 | 4,240.00 | 4,015.00 | 4,160.00 | 4,160.00 | 3.48% | 31,014 |
| Apr 9, 2026 | 4,120.00 | 4,120.00 | 3,960.00 | 4,020.00 | 4,020.00 | -0.99% | 19,578 |
| Apr 8, 2026 | 4,095.00 | 4,150.00 | 4,025.00 | 4,060.00 | 4,060.00 | -0.73% | 25,342 |
| Apr 7, 2026 | 4,110.00 | 4,300.00 | 3,900.00 | 4,090.00 | 4,090.00 | 1.11% | 20,568 |
| Apr 6, 2026 | 4,035.00 | 4,175.00 | 4,020.00 | 4,045.00 | 4,045.00 | 0.25% | 18,884 |
| Apr 3, 2026 | 4,150.00 | 4,150.00 | 3,940.00 | 4,035.00 | 4,035.00 | 2.41% | 12,019 |
| Apr 2, 2026 | 4,190.00 | 4,190.00 | 3,885.00 | 3,940.00 | 3,940.00 | -1.50% | 16,188 |
| Apr 1, 2026 | 4,220.00 | 4,220.00 | 3,970.00 | 4,000.00 | 4,000.00 | 1.14% | 16,878 |
| Mar 31, 2026 | 4,055.00 | 4,070.00 | 3,880.00 | 3,955.00 | 3,955.00 | -2.83% | 15,155 |
| Mar 30, 2026 | 4,015.00 | 4,090.00 | 3,750.00 | 4,070.00 | 4,070.00 | 1.37% | 17,474 |
| Mar 27, 2026 | 4,065.00 | 4,230.00 | 4,015.00 | 4,015.00 | 4,015.00 | -1.23% | 35,943 |
| Mar 26, 2026 | 4,075.00 | 4,310.00 | 3,990.00 | 4,065.00 | 4,065.00 | -0.25% | 44,796 |
| Mar 25, 2026 | 3,900.00 | 4,115.00 | 3,880.00 | 4,075.00 | 4,075.00 | 6.26% | 38,494 |
| Mar 24, 2026 | 3,940.00 | 3,940.00 | 3,805.00 | 3,835.00 | 3,835.00 | 0.39% | 12,802 |
| Mar 23, 2026 | 3,910.00 | 3,975.00 | 3,755.00 | 3,820.00 | 3,820.00 | -2.30% | 52,212 |
| Mar 20, 2026 | 3,940.00 | 3,990.00 | 3,870.00 | 3,910.00 | 3,910.00 | -0.76% | 39,265 |
| Mar 19, 2026 | 3,925.00 | 4,050.00 | 3,885.00 | 3,940.00 | 3,940.00 | -4.48% | 95,019 |
| Mar 18, 2026 | 4,000.00 | 4,295.00 | 3,880.00 | 4,125.00 | 4,125.00 | 6.73% | 371,698 |
| Mar 17, 2026 | 5,250.00 | 5,330.00 | 3,830.00 | 3,865.00 | 3,865.00 | -5.73% | 1,497,035 |
| Mar 16, 2026 | 4,220.00 | 4,295.00 | 4,020.00 | 4,100.00 | 4,100.00 | -2.84% | 35,342 |
| Mar 13, 2026 | 4,275.00 | 4,275.00 | 4,120.00 | 4,220.00 | 4,220.00 | -1.29% | 13,289 |
| Mar 12, 2026 | 4,185.00 | 4,345.00 | 4,165.00 | 4,275.00 | 4,275.00 | 1.30% | 11,223 |
| Mar 11, 2026 | 4,210.00 | 4,370.00 | 4,175.00 | 4,220.00 | 4,220.00 | 0.24% | 6,053 |
| Mar 10, 2026 | 4,125.00 | 4,435.00 | 4,110.00 | 4,210.00 | 4,210.00 | 2.31% | 18,522 |
| Mar 9, 2026 | 4,265.00 | 4,265.00 | 4,000.00 | 4,115.00 | 4,115.00 | -4.30% | 14,340 |
| Mar 6, 2026 | 4,250.00 | 4,325.00 | 4,170.00 | 4,300.00 | 4,300.00 | -0.69% | 12,639 |
| Mar 5, 2026 | 4,500.00 | 4,500.00 | 4,055.00 | 4,330.00 | 4,330.00 | 7.18% | 22,903 |
| Mar 4, 2026 | 4,225.00 | 4,225.00 | 3,960.00 | 4,040.00 | 4,040.00 | -7.13% | 35,035 |
| Mar 3, 2026 | 4,560.00 | 4,560.00 | 4,350.00 | 4,350.00 | 4,350.00 | -4.61% | 31,839 |
| Feb 27, 2026 | 4,635.00 | 4,700.00 | 4,475.00 | 4,560.00 | 4,560.00 | -1.62% | 18,844 |
| Feb 26, 2026 | 4,920.00 | 4,925.00 | 4,500.00 | 4,635.00 | 4,635.00 | -5.89% | 33,871 |
| Feb 25, 2026 | 5,180.00 | 5,180.00 | 4,855.00 | 4,925.00 | 4,925.00 | -2.28% | 36,856 |
| Feb 24, 2026 | 4,595.00 | 5,150.00 | 4,450.00 | 5,040.00 | 5,040.00 | 12.75% | 120,251 |
| Feb 23, 2026 | 4,730.00 | 4,730.00 | 4,410.00 | 4,470.00 | 4,470.00 | 1.59% | 31,096 |
| Feb 20, 2026 | 4,235.00 | 4,430.00 | 4,150.00 | 4,400.00 | 4,400.00 | 3.90% | 24,950 |
| Feb 19, 2026 | 4,220.00 | 4,320.00 | 4,200.00 | 4,235.00 | 4,235.00 | 0.36% | 23,364 |
| Feb 13, 2026 | 4,475.00 | 4,475.00 | 4,165.00 | 4,220.00 | 4,220.00 | -5.70% | 39,583 |
| Feb 12, 2026 | 4,445.00 | 4,585.00 | 4,405.00 | 4,475.00 | 4,475.00 | 0.67% | 17,285 |
| Feb 11, 2026 | 4,340.00 | 4,575.00 | 4,290.00 | 4,445.00 | 4,445.00 | 1.83% | 31,964 |
| Feb 10, 2026 | 4,380.00 | 4,470.00 | 4,240.00 | 4,365.00 | 4,365.00 | -0.23% | 54,680 |
| Feb 9, 2026 | 4,320.00 | 4,425.00 | 4,260.00 | 4,375.00 | 4,375.00 | 1.74% | 54,483 |
| Feb 6, 2026 | 4,430.00 | 4,430.00 | 4,130.00 | 4,300.00 | 4,300.00 | 0.35% | 63,403 |