Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 9,500.00
+100.00 (1.06%)
Nov 2, 2026, 3:30 PM KST
Pharmicell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,200.00 | 9,600.00 | 9,190.00 | 9,500.00 | 9,500.00 | 1.06% | 228,922 |
| Oct 30, 2026 | 9,630.00 | 9,710.00 | 9,270.00 | 9,400.00 | 9,400.00 | -4.08% | 472,681 |
| Oct 29, 2026 | 10,140.00 | 10,260.00 | 9,700.00 | 9,800.00 | 9,800.00 | -4.20% | 462,359 |
| Oct 28, 2026 | 10,000.00 | 10,340.00 | 10,000.00 | 10,230.00 | 10,230.00 | 4.39% | 420,452 |
| Oct 27, 2026 | 9,890.00 | 10,070.00 | 9,790.00 | 9,800.00 | 9,800.00 | 2.08% | 296,961 |
| Oct 26, 2026 | 10,000.00 | 10,040.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.67% | 348,262 |
| Oct 23, 2026 | 9,890.00 | 10,070.00 | 9,700.00 | 10,070.00 | 10,070.00 | -1.08% | 457,414 |
| Oct 22, 2026 | 10,480.00 | 10,640.00 | 10,100.00 | 10,180.00 | 10,180.00 | -4.32% | 387,854 |
| Oct 21, 2026 | 10,690.00 | 10,910.00 | 10,540.00 | 10,640.00 | 10,640.00 | 0.95% | 388,762 |
| Oct 20, 2026 | 10,860.00 | 10,940.00 | 10,380.00 | 10,540.00 | 10,540.00 | -2.86% | 468,416 |
| Oct 19, 2026 | 10,380.00 | 10,850.00 | 10,370.00 | 10,850.00 | 10,850.00 | -0.28% | 440,044 |
| Oct 16, 2026 | 10,460.00 | 11,110.00 | 10,380.00 | 10,880.00 | 10,880.00 | 4.92% | 588,108 |
| Oct 15, 2026 | 11,030.00 | 11,200.00 | 10,090.00 | 10,370.00 | 10,370.00 | -9.75% | 1,000,503 |
| Oct 14, 2026 | 11,390.00 | 11,970.00 | 11,310.00 | 11,490.00 | 11,490.00 | 0.88% | 705,334 |
| Oct 13, 2026 | 11,790.00 | 11,900.00 | 11,160.00 | 11,390.00 | 11,390.00 | -6.10% | 1,032,904 |
| Oct 12, 2026 | 12,860.00 | 12,950.00 | 12,100.00 | 12,130.00 | 12,130.00 | -5.68% | 731,386 |
| Oct 8, 2026 | 13,100.00 | 13,100.00 | 12,720.00 | 12,860.00 | 12,860.00 | -1.23% | 630,462 |
| Oct 7, 2026 | 13,260.00 | 13,315.00 | 12,930.00 | 13,020.00 | 13,020.00 | -1.21% | 898,263 |
| Oct 6, 2026 | 12,800.00 | 13,770.00 | 12,760.00 | 13,180.00 | 13,180.00 | 6.29% | 2,802,425 |
| Oct 2, 2026 | 12,630.00 | 12,710.00 | 12,180.00 | 12,400.00 | 12,400.00 | -1.51% | 946,380 |
| Oct 1, 2026 | 12,070.00 | 12,660.00 | 12,070.00 | 12,590.00 | 12,590.00 | 3.54% | 783,248 |
| Sep 30, 2026 | 12,140.00 | 12,360.00 | 12,060.00 | 12,160.00 | 12,160.00 | 0.66% | 446,790 |
| Sep 29, 2026 | 12,150.00 | 12,210.00 | 11,850.00 | 12,080.00 | 12,080.00 | -1.47% | 501,980 |
| Sep 28, 2026 | 12,700.00 | 12,750.00 | 12,230.00 | 12,260.00 | 12,260.00 | -2.23% | 819,797 |
| Sep 23, 2026 | 12,800.00 | 12,800.00 | 12,410.00 | 12,540.00 | 12,540.00 | -0.40% | 818,445 |
| Sep 22, 2026 | 12,600.00 | 13,050.00 | 12,400.00 | 12,590.00 | 12,590.00 | 1.78% | 2,136,135 |
| Sep 21, 2026 | 12,710.00 | 13,070.00 | 12,280.00 | 12,370.00 | 12,370.00 | -1.28% | 2,506,827 |
| 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 |