Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 12,590
+220 (1.78%)
Sep 22, 2026, 3:30 PM KST
Pharmicell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,600.00 | 13,050.00 | 12,400.00 | 12,590.00 | 12,590.00 | 1.78% | 2,025,290 |
| Sep 21, 2026 | 12,710.00 | 13,070.00 | 12,280.00 | 12,370.00 | 12,370.00 | -1.28% | 2,406,884 |
| Sep 18, 2026 | 12,200.00 | 13,820.00 | 12,100.00 | 12,530.00 | 12,530.00 | 8.20% | 10,334,474 |
| Sep 17, 2026 | 11,700.00 | 12,760.00 | 11,500.00 | 11,580.00 | 11,580.00 | -0.43% | 4,266,339 |
| Sep 16, 2026 | 10,820.00 | 11,700.00 | 10,620.00 | 11,630.00 | 11,630.00 | 7.09% | 1,165,409 |
| Sep 15, 2026 | 10,930.00 | 11,190.00 | 10,660.00 | 10,860.00 | 10,860.00 | -0.91% | 447,592 |
| Sep 14, 2026 | 11,140.00 | 11,150.00 | 10,820.00 | 10,960.00 | 10,960.00 | -2.66% | 493,154 |
| Sep 11, 2026 | 10,480.00 | 11,400.00 | 10,020.00 | 11,260.00 | 11,260.00 | 5.33% | 1,439,420 |
| Sep 10, 2026 | 10,700.00 | 10,770.00 | 10,350.00 | 10,690.00 | 10,690.00 | -0.74% | 534,304 |
| Sep 9, 2026 | 10,630.00 | 10,960.00 | 10,600.00 | 10,770.00 | 10,770.00 | 1.41% | 414,263 |
| Sep 8, 2026 | 10,800.00 | 10,880.00 | 10,620.00 | 10,620.00 | 10,620.00 | -1.12% | 454,517 |
| Sep 7, 2026 | 10,660.00 | 10,890.00 | 10,660.00 | 10,740.00 | 10,740.00 | 2.29% | 365,254 |
| Sep 4, 2026 | 10,450.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1.16% | 364,303 |
| Sep 3, 2026 | 10,630.00 | 10,760.00 | 10,200.00 | 10,380.00 | 10,380.00 | -1.61% | 381,178 |
| Sep 2, 2026 | 10,790.00 | 11,020.00 | 10,540.00 | 10,550.00 | 10,550.00 | -3.48% | 489,341 |
| Sep 1, 2026 | 11,110.00 | 11,190.00 | 10,810.00 | 10,930.00 | 10,930.00 | -1.62% | 316,524 |
| Aug 31, 2026 | 11,000.00 | 11,210.00 | 10,640.00 | 11,110.00 | 11,110.00 | -0.98% | 596,801 |
| Aug 28, 2026 | 10,860.00 | 11,250.00 | 10,650.00 | 11,220.00 | 11,220.00 | 3.31% | 677,797 |
| Aug 27, 2026 | 10,930.00 | 11,120.00 | 10,800.00 | 10,860.00 | 10,860.00 | -0.28% | 523,282 |
| Aug 26, 2026 | 10,990.00 | 11,050.00 | 10,780.00 | 10,890.00 | 10,890.00 | 0.83% | 831,504 |
| Aug 25, 2026 | 10,720.00 | 10,860.00 | 10,200.00 | 10,800.00 | 10,800.00 | -2.79% | 966,919 |
| Aug 24, 2026 | 10,800.00 | 11,520.00 | 10,800.00 | 11,110.00 | 11,110.00 | 4.22% | 1,654,846 |
| Aug 21, 2026 | 11,420.00 | 11,490.00 | 10,580.00 | 10,660.00 | 10,660.00 | -10.12% | 2,058,153 |
| Aug 20, 2026 | 14,770.00 | 14,790.00 | 11,830.00 | 11,860.00 | 11,860.00 | 4.22% | 10,117,272 |
| Aug 19, 2026 | 11,420.00 | 11,660.00 | 11,190.00 | 11,380.00 | 11,380.00 | -4.13% | 297,139 |
| Aug 18, 2026 | 11,970.00 | 12,250.00 | 11,680.00 | 11,870.00 | 11,870.00 | -0.34% | 557,618 |
| Aug 14, 2026 | 11,940.00 | 12,330.00 | 11,600.00 | 11,910.00 | 11,910.00 | -0.08% | 453,793 |
| Aug 13, 2026 | 12,000.00 | 12,400.00 | 11,860.00 | 11,920.00 | 11,920.00 | 1.19% | 573,587 |
| Aug 12, 2026 | 11,620.00 | 12,110.00 | 11,550.00 | 11,780.00 | 11,780.00 | 1.64% | 669,485 |
| Aug 11, 2026 | 11,570.00 | 11,750.00 | 11,370.00 | 11,590.00 | 11,590.00 | -0.94% | 311,331 |
| Aug 10, 2026 | 11,370.00 | 11,740.00 | 11,300.00 | 11,700.00 | 11,700.00 | 4.56% | 362,349 |
| Aug 7, 2026 | 11,470.00 | 11,800.00 | 10,900.00 | 11,190.00 | 11,190.00 | -0.80% | 383,748 |
| Aug 6, 2026 | 11,350.00 | 11,560.00 | 11,010.00 | 11,280.00 | 11,280.00 | -1.23% | 350,834 |
| Aug 5, 2026 | 11,300.00 | 11,500.00 | 11,065.00 | 11,420.00 | 11,420.00 | 3.07% | 388,260 |
| Aug 4, 2026 | 10,300.00 | 11,080.00 | 10,300.00 | 11,080.00 | 11,080.00 | 7.57% | 663,753 |
| Aug 3, 2026 | 10,080.00 | 10,900.00 | 9,980.00 | 10,300.00 | 10,300.00 | 1.68% | 507,813 |
| Jul 31, 2026 | 9,400.00 | 10,230.00 | 9,310.00 | 10,130.00 | 10,130.00 | 15.64% | 808,097 |
| Jul 30, 2026 | 8,140.00 | 9,460.00 | 8,140.00 | 8,760.00 | 8,760.00 | -2.45% | 707,892 |
| Jul 29, 2026 | 9,860.00 | 10,070.00 | 8,540.00 | 8,980.00 | 8,980.00 | -8.09% | 1,068,707 |
| Jul 28, 2026 | 10,200.00 | 10,550.00 | 9,690.00 | 9,770.00 | 9,770.00 | -8.69% | 633,591 |
| Jul 27, 2026 | 10,830.00 | 11,070.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1.04% | 345,178 |
| Jul 24, 2026 | 11,100.00 | 11,120.00 | 10,480.00 | 10,590.00 | 10,590.00 | -5.28% | 385,224 |
| Jul 23, 2026 | 10,820.00 | 11,210.00 | 10,800.00 | 11,180.00 | 11,180.00 | 4.29% | 409,703 |
| Jul 22, 2026 | 11,030.00 | 11,300.00 | 10,700.00 | 10,720.00 | 10,720.00 | 0.09% | 492,425 |
| Jul 21, 2026 | 10,410.00 | 10,900.00 | 10,160.00 | 10,710.00 | 10,710.00 | 1.23% | 479,916 |
| Jul 20, 2026 | 10,960.00 | 10,970.00 | 10,410.00 | 10,580.00 | 10,580.00 | -4.60% | 511,557 |
| Jul 16, 2026 | 11,580.00 | 11,700.00 | 11,020.00 | 11,090.00 | 11,090.00 | -7.43% | 480,391 |
| Jul 15, 2026 | 11,480.00 | 12,010.00 | 11,440.00 | 11,980.00 | 11,980.00 | 7.44% | 534,958 |
| Jul 14, 2026 | 11,310.00 | 11,400.00 | 10,640.00 | 11,150.00 | 11,150.00 | -2.19% | 607,263 |
| Jul 13, 2026 | 12,030.00 | 12,360.00 | 11,270.00 | 11,400.00 | 11,400.00 | -5.24% | 510,090 |