Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 16,330
+400 (2.51%)
Last updated: Mar 20, 2026, 12:07 PM KST
Pharmicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 16,110.00 | 16,280.00 | 15,830.00 | 15,930.00 | 15,930.00 | -4.50% | 643,348 |
| Mar 18, 2026 | 16,300.00 | 16,950.00 | 16,300.00 | 16,680.00 | 16,680.00 | 3.60% | 1,180,941 |
| Mar 17, 2026 | 16,500.00 | 16,610.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.19% | 520,273 |
| Mar 16, 2026 | 16,550.00 | 16,550.00 | 15,750.00 | 16,130.00 | 16,130.00 | -1.77% | 679,354 |
| Mar 13, 2026 | 15,150.00 | 16,530.00 | 15,130.00 | 16,420.00 | 16,420.00 | 3.79% | 1,040,001 |
| Mar 12, 2026 | 15,710.00 | 16,420.00 | 15,640.00 | 15,820.00 | 15,820.00 | -0.75% | 635,925 |
| Mar 11, 2026 | 16,210.00 | 16,450.00 | 15,720.00 | 15,940.00 | 15,940.00 | 7.56% | 1,837,274 |
| Mar 10, 2026 | 14,200.00 | 14,990.00 | 13,950.00 | 14,820.00 | 14,820.00 | 10.35% | 1,131,500 |
| Mar 9, 2026 | 13,450.00 | 13,750.00 | 12,880.00 | 13,430.00 | 13,430.00 | -7.38% | 672,117 |
| Mar 6, 2026 | 14,020.00 | 14,630.00 | 13,660.00 | 14,500.00 | 14,500.00 | 1.83% | 736,076 |
| Mar 5, 2026 | 13,750.00 | 14,610.00 | 13,520.00 | 14,240.00 | 14,240.00 | 12.66% | 998,549 |
| Mar 4, 2026 | 14,070.00 | 14,580.00 | 12,500.00 | 12,640.00 | 12,640.00 | -15.73% | 1,542,358 |
| Mar 3, 2026 | 15,670.00 | 16,130.00 | 14,900.00 | 15,000.00 | 15,000.00 | -7.64% | 1,272,666 |
| Feb 27, 2026 | 16,830.00 | 17,100.00 | 16,170.00 | 16,240.00 | 16,240.00 | -5.75% | 1,347,279 |
| Feb 26, 2026 | 17,710.00 | 17,710.00 | 16,920.00 | 17,230.00 | 17,230.00 | -2.66% | 1,496,295 |
| Feb 25, 2026 | 18,120.00 | 18,260.00 | 17,630.00 | 17,700.00 | 17,700.00 | -2.43% | 1,556,883 |
| Feb 24, 2026 | 18,500.00 | 18,690.00 | 17,760.00 | 18,140.00 | 18,140.00 | -3.77% | 2,068,593 |
| Feb 23, 2026 | 17,270.00 | 19,400.00 | 16,940.00 | 18,850.00 | 18,850.00 | 10.11% | 7,221,016 |
| Feb 20, 2026 | 17,050.00 | 17,120.00 | 16,780.00 | 17,120.00 | 17,120.00 | -0.75% | 1,028,560 |
| Feb 19, 2026 | 17,060.00 | 17,930.00 | 16,960.00 | 17,250.00 | 17,250.00 | 5.50% | 3,525,706 |
| Feb 13, 2026 | 18,010.00 | 18,260.00 | 16,350.00 | 16,350.00 | 16,350.00 | -3.77% | 4,834,113 |
| Feb 12, 2026 | 14,780.00 | 17,800.00 | 14,470.00 | 16,990.00 | 16,990.00 | 16.13% | 12,117,027 |
| Feb 11, 2026 | 14,810.00 | 14,910.00 | 14,600.00 | 14,630.00 | 14,630.00 | -1.22% | 610,432 |
| Feb 10, 2026 | 15,110.00 | 15,120.00 | 14,570.00 | 14,810.00 | 14,810.00 | 0.68% | 1,019,510 |
| Feb 9, 2026 | 13,860.00 | 14,860.00 | 13,860.00 | 14,710.00 | 14,710.00 | 9.86% | 1,565,195 |
| Feb 6, 2026 | 13,200.00 | 13,530.00 | 12,920.00 | 13,390.00 | 13,390.00 | -2.90% | 494,182 |
| Feb 5, 2026 | 14,120.00 | 14,200.00 | 13,650.00 | 13,790.00 | 13,790.00 | -3.63% | 592,231 |
| Feb 4, 2026 | 14,190.00 | 14,330.00 | 14,000.00 | 14,310.00 | 14,310.00 | -0.14% | 477,838 |
| Feb 3, 2026 | 13,750.00 | 14,330.00 | 13,710.00 | 14,330.00 | 14,330.00 | 6.46% | 645,618 |
| Feb 2, 2026 | 13,660.00 | 14,020.00 | 13,290.00 | 13,460.00 | 13,460.00 | -4.47% | 677,125 |
| Jan 30, 2026 | 14,300.00 | 14,420.00 | 13,930.00 | 14,090.00 | 14,090.00 | -2.69% | 795,572 |
| Jan 29, 2026 | 14,550.00 | 14,870.00 | 13,920.00 | 14,480.00 | 14,480.00 | 1.83% | 1,255,446 |
| Jan 28, 2026 | 14,340.00 | 14,630.00 | 14,100.00 | 14,220.00 | 14,220.00 | 3.04% | 1,009,916 |
| Jan 27, 2026 | 13,770.00 | 13,890.00 | 13,610.00 | 13,800.00 | 13,800.00 | -0.29% | 583,989 |
| Jan 26, 2026 | 13,900.00 | 14,000.00 | 13,620.00 | 13,840.00 | 13,840.00 | 0.65% | 721,065 |
| Jan 23, 2026 | 13,710.00 | 13,880.00 | 13,450.00 | 13,750.00 | 13,750.00 | 4.09% | 944,489 |
| Jan 22, 2026 | 13,220.00 | 13,430.00 | 13,110.00 | 13,210.00 | 13,210.00 | 5.34% | 1,264,009 |
| Jan 21, 2026 | 12,820.00 | 12,850.00 | 12,290.00 | 12,540.00 | 12,540.00 | -4.49% | 928,727 |
| Jan 20, 2026 | 13,120.00 | 13,320.00 | 12,790.00 | 13,130.00 | 13,130.00 | 1.00% | 768,936 |
| Jan 19, 2026 | 13,110.00 | 13,240.00 | 12,840.00 | 13,000.00 | 13,000.00 | -1.52% | 820,608 |
| Jan 16, 2026 | 13,350.00 | 13,380.00 | 12,990.00 | 13,200.00 | 13,200.00 | -2.08% | 1,064,047 |
| Jan 15, 2026 | 13,520.00 | 13,560.00 | 13,210.00 | 13,480.00 | 13,480.00 | -1.17% | 811,646 |
| Jan 14, 2026 | 13,780.00 | 13,920.00 | 13,570.00 | 13,640.00 | 13,640.00 | -0.44% | 604,881 |
| Jan 13, 2026 | 13,810.00 | 13,830.00 | 13,410.00 | 13,700.00 | 13,700.00 | -0.65% | 619,842 |
| Jan 12, 2026 | 13,820.00 | 14,110.00 | 13,600.00 | 13,790.00 | 13,790.00 | -0.07% | 612,639 |
| Jan 9, 2026 | 14,070.00 | 14,110.00 | 13,690.00 | 13,800.00 | 13,800.00 | -1.99% | 632,793 |
| Jan 8, 2026 | 14,330.00 | 14,520.00 | 14,050.00 | 14,080.00 | 14,080.00 | 0.57% | 589,036 |
| Jan 7, 2026 | 14,450.00 | 14,450.00 | 13,880.00 | 14,000.00 | 14,000.00 | -2.17% | 716,805 |
| Jan 6, 2026 | 14,870.00 | 14,870.00 | 14,200.00 | 14,310.00 | 14,310.00 | -2.72% | 803,038 |
| Jan 5, 2026 | 14,810.00 | 15,050.00 | 14,630.00 | 14,710.00 | 14,710.00 | 2.01% | 993,734 |