Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 12,280
+350 (2.93%)
At close: Oct 2, 2025
Pharmicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12,150.00 | 12,730.00 | 11,750.00 | 12,250.00 | 12,250.00 | 2.68% | 2,286,830 |
| Oct 1, 2025 | 11,900.00 | 12,140.00 | 11,890.00 | 11,930.00 | 11,930.00 | 0.42% | 511,656 |
| Sep 30, 2025 | 11,960.00 | 12,150.00 | 11,650.00 | 11,880.00 | 11,880.00 | -0.67% | 816,702 |
| Sep 29, 2025 | 11,950.00 | 12,100.00 | 11,850.00 | 11,960.00 | 11,960.00 | 0.08% | 433,637 |
| Sep 26, 2025 | 12,290.00 | 12,290.00 | 11,830.00 | 11,950.00 | 11,950.00 | -2.92% | 939,288 |
| Sep 25, 2025 | 12,170.00 | 12,520.00 | 12,110.00 | 12,310.00 | 12,310.00 | 1.07% | 819,938 |
| Sep 24, 2025 | 12,650.00 | 12,650.00 | 12,110.00 | 12,180.00 | 12,180.00 | -3.72% | 1,217,278 |
| Sep 23, 2025 | 12,590.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.56% | 1,944,319 |
| Sep 22, 2025 | 12,460.00 | 12,760.00 | 12,220.00 | 12,580.00 | 12,580.00 | 1.04% | 1,400,644 |
| Sep 19, 2025 | 12,530.00 | 12,850.00 | 12,320.00 | 12,450.00 | 12,450.00 | -0.48% | 1,540,074 |
| Sep 18, 2025 | 12,610.00 | 12,870.00 | 12,380.00 | 12,510.00 | 12,510.00 | -0.71% | 1,959,100 |
| Sep 17, 2025 | 13,010.00 | 13,120.00 | 12,530.00 | 12,600.00 | 12,600.00 | -3.08% | 2,228,263 |
| Sep 16, 2025 | 14,380.00 | 14,390.00 | 12,740.00 | 13,000.00 | 13,000.00 | -9.60% | 8,043,594 |
| Sep 15, 2025 | 11,810.00 | 14,720.00 | 11,810.00 | 14,380.00 | 14,380.00 | 22.38% | 20,103,520 |
| Sep 12, 2025 | 11,940.00 | 11,990.00 | 11,710.00 | 11,750.00 | 11,750.00 | -0.76% | 803,802 |
| Sep 11, 2025 | 12,150.00 | 12,160.00 | 11,760.00 | 11,840.00 | 11,840.00 | -1.58% | 1,285,159 |
| Sep 10, 2025 | 11,450.00 | 12,200.00 | 11,450.00 | 12,030.00 | 12,030.00 | 5.16% | 2,485,217 |
| Sep 9, 2025 | 11,410.00 | 11,500.00 | 11,180.00 | 11,440.00 | 11,440.00 | 0.53% | 734,636 |
| Sep 8, 2025 | 11,410.00 | 11,720.00 | 11,220.00 | 11,380.00 | 11,380.00 | 0.26% | 1,453,647 |
| Sep 5, 2025 | 10,750.00 | 11,490.00 | 10,750.00 | 11,350.00 | 11,350.00 | 6.07% | 2,594,153 |
| Sep 4, 2025 | 10,600.00 | 10,790.00 | 10,550.00 | 10,700.00 | 10,700.00 | 1.52% | 575,460 |
| Sep 3, 2025 | 10,540.00 | 10,600.00 | 10,400.00 | 10,540.00 | 10,540.00 | -0.09% | 541,407 |
| Sep 2, 2025 | 10,510.00 | 10,700.00 | 10,380.00 | 10,550.00 | 10,550.00 | 0.86% | 534,244 |
| Sep 1, 2025 | 11,070.00 | 11,070.00 | 10,400.00 | 10,460.00 | 10,460.00 | -6.10% | 1,049,306 |
| Aug 29, 2025 | 10,780.00 | 11,650.00 | 10,770.00 | 11,140.00 | 11,140.00 | 2.30% | 2,041,802 |
| Aug 28, 2025 | 10,660.00 | 11,070.00 | 10,560.00 | 10,890.00 | 10,890.00 | 1.78% | 737,142 |
| Aug 27, 2025 | 11,020.00 | 11,020.00 | 10,560.00 | 10,700.00 | 10,700.00 | -2.90% | 922,001 |
| Aug 26, 2025 | 10,840.00 | 11,920.00 | 10,580.00 | 11,020.00 | 11,020.00 | 1.66% | 2,888,576 |
| Aug 25, 2025 | 10,990.00 | 11,200.00 | 10,810.00 | 10,840.00 | 10,840.00 | - | 625,898 |
| Aug 22, 2025 | 10,780.00 | 11,060.00 | 10,690.00 | 10,840.00 | 10,840.00 | 0.56% | 490,360 |
| Aug 21, 2025 | 10,780.00 | 11,200.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.09% | 708,736 |
| Aug 20, 2025 | 10,950.00 | 11,080.00 | 10,410.00 | 10,770.00 | 10,770.00 | -4.52% | 1,312,656 |
| Aug 19, 2025 | 11,710.00 | 11,720.00 | 11,250.00 | 11,280.00 | 11,280.00 | -3.67% | 752,387 |
| Aug 18, 2025 | 11,700.00 | 11,800.00 | 11,590.00 | 11,710.00 | 11,710.00 | 0.34% | 408,613 |
| Aug 14, 2025 | 11,840.00 | 11,910.00 | 11,520.00 | 11,670.00 | 11,670.00 | -1.27% | 656,921 |
| Aug 13, 2025 | 12,490.00 | 12,560.00 | 11,470.00 | 11,820.00 | 11,820.00 | -3.27% | 2,161,860 |
| Aug 12, 2025 | 12,710.00 | 12,810.00 | 12,200.00 | 12,220.00 | 12,220.00 | -5.05% | 761,851 |
| Aug 11, 2025 | 13,180.00 | 13,200.00 | 12,770.00 | 12,870.00 | 12,870.00 | -2.28% | 515,914 |
| Aug 8, 2025 | 13,400.00 | 13,400.00 | 13,090.00 | 13,170.00 | 13,170.00 | -0.45% | 462,318 |
| Aug 7, 2025 | 13,350.00 | 13,370.00 | 13,040.00 | 13,230.00 | 13,230.00 | 0.38% | 351,184 |
| Aug 6, 2025 | 13,240.00 | 13,360.00 | 13,020.00 | 13,180.00 | 13,180.00 | -1.86% | 522,800 |
| Aug 5, 2025 | 12,800.00 | 13,750.00 | 12,710.00 | 13,430.00 | 13,430.00 | 9.01% | 2,432,197 |
| Aug 4, 2025 | 12,100.00 | 12,330.00 | 11,860.00 | 12,320.00 | 12,320.00 | 1.73% | 374,381 |
| Aug 1, 2025 | 12,630.00 | 12,630.00 | 12,000.00 | 12,110.00 | 12,110.00 | -5.83% | 728,958 |
| Jul 31, 2025 | 12,170.00 | 13,070.00 | 12,090.00 | 12,860.00 | 12,860.00 | 6.28% | 1,030,790 |
| Jul 30, 2025 | 12,190.00 | 12,430.00 | 12,060.00 | 12,100.00 | 12,100.00 | -1.39% | 328,304 |
| Jul 29, 2025 | 12,120.00 | 12,350.00 | 11,900.00 | 12,270.00 | 12,270.00 | 0.99% | 395,946 |
| Jul 28, 2025 | 12,700.00 | 12,780.00 | 12,090.00 | 12,150.00 | 12,150.00 | -2.64% | 468,017 |
| Jul 25, 2025 | 12,680.00 | 12,750.00 | 12,330.00 | 12,480.00 | 12,480.00 | -1.58% | 379,816 |
| Jul 24, 2025 | 13,050.00 | 13,220.00 | 12,660.00 | 12,680.00 | 12,680.00 | -0.70% | 612,574 |