Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 11,380
+30 (0.26%)
Last updated: Sep 8, 2025, 9:00 AM KST
Pharmicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,410.00 | 11,720.00 | 11,220.00 | 11,380.00 | 11,380.00 | 0.26% | 1,447,215 |
| 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 |
| Jul 23, 2025 | 12,860.00 | 12,860.00 | 12,530.00 | 12,770.00 | 12,770.00 | -0.70% | 421,629 |
| Jul 22, 2025 | 12,960.00 | 13,170.00 | 12,600.00 | 12,860.00 | 12,860.00 | -0.62% | 557,789 |
| Jul 21, 2025 | 13,250.00 | 13,270.00 | 12,860.00 | 12,940.00 | 12,940.00 | -2.49% | 566,498 |
| Jul 18, 2025 | 13,540.00 | 13,620.00 | 13,120.00 | 13,270.00 | 13,270.00 | -1.70% | 561,689 |
| Jul 17, 2025 | 13,440.00 | 13,510.00 | 13,010.00 | 13,500.00 | 13,500.00 | 0.67% | 744,950 |
| Jul 16, 2025 | 13,570.00 | 13,680.00 | 13,220.00 | 13,410.00 | 13,410.00 | -0.07% | 783,722 |
| Jul 15, 2025 | 13,590.00 | 13,590.00 | 13,040.00 | 13,420.00 | 13,420.00 | 3.07% | 1,338,759 |
| Jul 14, 2025 | 12,180.00 | 13,630.00 | 12,180.00 | 13,020.00 | 13,020.00 | 7.25% | 2,669,888 |
| Jul 11, 2025 | 12,840.00 | 13,100.00 | 12,010.00 | 12,140.00 | 12,140.00 | -6.04% | 1,700,089 |
| Jul 10, 2025 | 12,700.00 | 13,130.00 | 12,380.00 | 12,920.00 | 12,920.00 | 4.87% | 2,106,131 |
| Jul 9, 2025 | 12,400.00 | 12,460.00 | 12,010.00 | 12,320.00 | 12,320.00 | 2.41% | 875,892 |
| Jul 8, 2025 | 10,830.00 | 12,200.00 | 10,780.00 | 12,030.00 | 12,030.00 | 9.56% | 1,897,739 |
| Jul 7, 2025 | 11,050.00 | 11,300.00 | 10,700.00 | 10,980.00 | 10,980.00 | -0.63% | 943,147 |
| Jul 4, 2025 | 11,590.00 | 11,830.00 | 11,020.00 | 11,050.00 | 11,050.00 | -4.58% | 1,593,065 |
| Jul 3, 2025 | 13,960.00 | 14,100.00 | 11,270.00 | 11,580.00 | 11,580.00 | -5.31% | 5,796,403 |
| Jul 2, 2025 | 13,270.00 | 13,300.00 | 12,080.00 | 12,230.00 | 12,230.00 | -7.28% | 1,812,219 |
| Jul 1, 2025 | 13,350.00 | 13,680.00 | 13,050.00 | 13,190.00 | 13,190.00 | -0.68% | 1,133,254 |
| Jun 30, 2025 | 13,500.00 | 13,660.00 | 13,240.00 | 13,280.00 | 13,280.00 | -0.82% | 863,353 |