Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 14,940
-730 (-4.66%)
Last updated: May 20, 2026, 2:25 PM KST
Pharmicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 16,640.00 | 17,000.00 | 15,320.00 | 15,560.00 | - | -6.43% | 620,036 |
| May 18, 2026 | 17,120.00 | 17,180.00 | 16,000.00 | 16,630.00 | 16,630.00 | -2.92% | 885,773 |
| May 15, 2026 | 18,120.00 | 18,310.00 | 16,800.00 | 17,130.00 | 17,130.00 | -5.83% | 1,070,816 |
| May 14, 2026 | 18,630.00 | 18,640.00 | 17,590.00 | 18,190.00 | 18,190.00 | -0.05% | 779,974 |
| May 13, 2026 | 18,320.00 | 18,390.00 | 17,600.00 | 18,200.00 | 18,200.00 | 0.17% | 839,469 |
| May 12, 2026 | 18,420.00 | 19,950.00 | 16,590.00 | 18,170.00 | 18,170.00 | -0.49% | 1,971,411 |
| May 11, 2026 | 19,090.00 | 19,090.00 | 17,750.00 | 18,260.00 | 18,260.00 | -5.49% | 1,248,419 |
| May 8, 2026 | 18,780.00 | 20,350.00 | 18,650.00 | 19,320.00 | 19,320.00 | 1.15% | 1,325,532 |
| May 7, 2026 | 20,050.00 | 20,050.00 | 18,710.00 | 19,100.00 | 19,100.00 | -4.98% | 1,249,668 |
| May 6, 2026 | 20,900.00 | 20,950.00 | 19,860.00 | 20,100.00 | 20,100.00 | -0.74% | 1,453,834 |
| May 4, 2026 | 18,700.00 | 21,150.00 | 18,650.00 | 20,250.00 | 20,250.00 | 11.82% | 3,583,774 |
| Apr 30, 2026 | 19,830.00 | 19,860.00 | 17,740.00 | 18,110.00 | 18,110.00 | -8.40% | 2,252,057 |
| Apr 29, 2026 | 20,100.00 | 20,250.00 | 19,400.00 | 19,770.00 | 19,770.00 | -0.15% | 1,735,534 |
| Apr 28, 2026 | 19,000.00 | 20,300.00 | 18,530.00 | 19,800.00 | 19,800.00 | 4.60% | 2,470,575 |
| Apr 27, 2026 | 18,700.00 | 19,140.00 | 18,350.00 | 18,930.00 | 18,930.00 | 3.56% | 1,019,398 |
| Apr 24, 2026 | 17,860.00 | 18,330.00 | 17,700.00 | 18,280.00 | 18,280.00 | 3.16% | 756,747 |
| Apr 23, 2026 | 18,020.00 | 18,200.00 | 17,080.00 | 17,720.00 | 17,720.00 | -0.28% | 816,470 |
| Apr 22, 2026 | 18,080.00 | 18,490.00 | 17,430.00 | 17,770.00 | 17,770.00 | -2.58% | 976,106 |
| Apr 21, 2026 | 19,320.00 | 19,330.00 | 18,140.00 | 18,240.00 | 18,240.00 | -4.95% | 1,136,006 |
| Apr 20, 2026 | 18,620.00 | 19,490.00 | 18,570.00 | 19,190.00 | 19,190.00 | 2.68% | 1,162,996 |
| Apr 17, 2026 | 19,370.00 | 19,370.00 | 18,440.00 | 18,690.00 | 18,690.00 | -3.56% | 1,164,514 |
| Apr 16, 2026 | 18,040.00 | 19,760.00 | 18,000.00 | 19,380.00 | 19,380.00 | 8.27% | 3,585,006 |
| Apr 15, 2026 | 17,880.00 | 18,130.00 | 17,480.00 | 17,900.00 | 17,900.00 | 0.96% | 1,094,544 |
| Apr 14, 2026 | 17,260.00 | 17,940.00 | 17,260.00 | 17,730.00 | 17,730.00 | 5.29% | 1,475,755 |
| Apr 13, 2026 | 16,260.00 | 16,940.00 | 16,190.00 | 16,840.00 | 16,840.00 | 0.60% | 468,020 |
| Apr 10, 2026 | 17,090.00 | 17,210.00 | 16,360.00 | 16,740.00 | 16,740.00 | -1.76% | 829,966 |
| Apr 9, 2026 | 16,000.00 | 17,440.00 | 15,980.00 | 17,040.00 | 17,040.00 | 4.22% | 1,925,714 |
| Apr 8, 2026 | 15,280.00 | 16,540.00 | 15,230.00 | 16,350.00 | 16,350.00 | 12.29% | 1,065,480 |
| Apr 7, 2026 | 15,040.00 | 15,140.00 | 14,420.00 | 14,560.00 | 14,560.00 | -0.95% | 285,936 |
| Apr 6, 2026 | 15,020.00 | 15,110.00 | 14,550.00 | 14,700.00 | 14,700.00 | -1.61% | 338,446 |
| Apr 3, 2026 | 15,300.00 | 15,430.00 | 14,920.00 | 14,940.00 | 14,940.00 | 0.20% | 416,630 |
| Apr 2, 2026 | 16,170.00 | 16,260.00 | 14,640.00 | 14,910.00 | 14,910.00 | -7.22% | 725,670 |
| Apr 1, 2026 | 15,310.00 | 16,120.00 | 15,230.00 | 16,070.00 | 16,070.00 | 10.14% | 686,758 |
| Mar 31, 2026 | 15,430.00 | 15,430.00 | 14,460.00 | 14,590.00 | 14,590.00 | -6.95% | 624,583 |
| Mar 30, 2026 | 16,100.00 | 16,190.00 | 15,470.00 | 15,680.00 | 15,680.00 | -7.33% | 846,334 |
| Mar 27, 2026 | 16,060.00 | 17,020.00 | 15,800.00 | 16,920.00 | 16,920.00 | 3.36% | 874,404 |
| Mar 26, 2026 | 16,770.00 | 17,090.00 | 16,300.00 | 16,370.00 | 16,370.00 | -1.50% | 1,040,515 |
| Mar 25, 2026 | 16,060.00 | 16,780.00 | 15,980.00 | 16,620.00 | 16,620.00 | 4.53% | 824,604 |
| Mar 24, 2026 | 15,900.00 | 16,380.00 | 15,130.00 | 15,900.00 | 15,900.00 | 4.26% | 861,815 |
| Mar 23, 2026 | 15,560.00 | 15,670.00 | 15,240.00 | 15,250.00 | 15,250.00 | -5.57% | 459,856 |
| Mar 20, 2026 | 16,170.00 | 16,440.00 | 16,000.00 | 16,150.00 | 16,150.00 | 1.38% | 463,196 |
| 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% | 1,181,041 |
| Mar 17, 2026 | 16,500.00 | 16,610.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.19% | 520,274 |
| 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% | 1,040,007 |
| 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% | 1,131,670 |
| Mar 9, 2026 | 13,450.00 | 13,750.00 | 12,880.00 | 13,430.00 | 13,430.00 | -7.38% | 672,130 |