Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 10,930
-180 (-1.62%)
Sep 1, 2026, 3:30 PM KST
Pharmicell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11,110.00 | 11,190.00 | 10,810.00 | 10,930.00 | 10,930.00 | -1.62% | 311,451 |
| 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% | 669,160 |
| Aug 27, 2026 | 10,930.00 | 11,120.00 | 10,800.00 | 10,860.00 | 10,860.00 | -0.28% | 518,405 |
| Aug 26, 2026 | 10,990.00 | 11,050.00 | 10,780.00 | 10,890.00 | 10,890.00 | 0.83% | 822,539 |
| Aug 25, 2026 | 10,720.00 | 10,860.00 | 10,200.00 | 10,800.00 | 10,800.00 | -2.79% | 960,779 |
| Aug 24, 2026 | 10,800.00 | 11,520.00 | 10,800.00 | 11,110.00 | 11,110.00 | 4.22% | 1,633,168 |
| Aug 21, 2026 | 11,420.00 | 11,490.00 | 10,580.00 | 10,660.00 | 10,660.00 | -10.12% | 2,031,973 |
| Aug 20, 2026 | 14,770.00 | 14,790.00 | 11,830.00 | 11,860.00 | 11,860.00 | 4.22% | 9,978,763 |
| Aug 19, 2026 | 11,420.00 | 11,660.00 | 11,190.00 | 11,380.00 | 11,380.00 | -4.13% | 292,069 |
| Aug 18, 2026 | 11,970.00 | 12,250.00 | 11,680.00 | 11,870.00 | 11,870.00 | -0.34% | 555,254 |
| 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% | 571,508 |
| Aug 12, 2026 | 11,620.00 | 12,110.00 | 11,550.00 | 11,780.00 | 11,780.00 | 1.64% | 666,482 |
| Aug 11, 2026 | 11,570.00 | 11,750.00 | 11,370.00 | 11,590.00 | 11,590.00 | -0.94% | 310,230 |
| Aug 10, 2026 | 11,370.00 | 11,740.00 | 11,300.00 | 11,700.00 | 11,700.00 | 4.56% | 361,346 |
| Aug 7, 2026 | 11,470.00 | 11,800.00 | 10,900.00 | 11,190.00 | 11,190.00 | -0.80% | 383,513 |
| 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% | 660,916 |
| 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% | 1,043,368 |
| Jul 28, 2026 | 10,200.00 | 10,550.00 | 9,690.00 | 9,770.00 | 9,770.00 | -8.69% | 629,540 |
| Jul 27, 2026 | 10,830.00 | 11,070.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1.04% | 341,960 |
| Jul 24, 2026 | 11,100.00 | 11,120.00 | 10,480.00 | 10,590.00 | 10,590.00 | -5.28% | 384,051 |
| Jul 23, 2026 | 10,820.00 | 11,210.00 | 10,800.00 | 11,180.00 | 11,180.00 | 4.29% | 405,056 |
| 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% | 508,199 |
| Jul 16, 2026 | 11,580.00 | 11,700.00 | 11,020.00 | 11,090.00 | 11,090.00 | -7.43% | 478,119 |
| Jul 15, 2026 | 11,480.00 | 12,010.00 | 11,440.00 | 11,980.00 | 11,980.00 | 7.44% | 532,686 |
| Jul 14, 2026 | 11,310.00 | 11,400.00 | 10,640.00 | 11,150.00 | 11,150.00 | -2.19% | 595,042 |
| Jul 13, 2026 | 12,030.00 | 12,360.00 | 11,270.00 | 11,400.00 | 11,400.00 | -5.24% | 507,442 |
| Jul 10, 2026 | 11,200.00 | 12,260.00 | 11,200.00 | 12,030.00 | 12,030.00 | 7.89% | 544,517 |
| Jul 9, 2026 | 11,120.00 | 11,670.00 | 10,980.00 | 11,150.00 | 11,150.00 | 0.27% | 551,568 |
| Jul 8, 2026 | 11,180.00 | 11,530.00 | 10,870.00 | 11,120.00 | 11,120.00 | -3.30% | 683,639 |
| Jul 7, 2026 | 11,710.00 | 12,140.00 | 11,300.00 | 11,500.00 | 11,500.00 | -3.77% | 701,140 |
| Jul 6, 2026 | 12,240.00 | 12,320.00 | 11,340.00 | 11,950.00 | 11,950.00 | -3.24% | 737,798 |
| Jul 3, 2026 | 12,640.00 | 12,850.00 | 11,770.00 | 12,350.00 | 12,350.00 | -1.28% | 989,983 |
| Jul 2, 2026 | 13,480.00 | 13,480.00 | 12,410.00 | 12,510.00 | 12,510.00 | -8.08% | 795,284 |
| Jul 1, 2026 | 13,000.00 | 14,280.00 | 13,000.00 | 13,610.00 | 13,610.00 | 5.02% | 1,279,002 |
| Jun 30, 2026 | 13,310.00 | 13,330.00 | 12,630.00 | 12,960.00 | 12,960.00 | -1.82% | 384,878 |
| Jun 29, 2026 | 11,850.00 | 13,420.00 | 11,850.00 | 13,200.00 | 13,200.00 | 11.49% | 570,210 |
| Jun 26, 2026 | 12,800.00 | 12,800.00 | 11,490.00 | 11,840.00 | 11,840.00 | -7.57% | 568,437 |
| Jun 25, 2026 | 13,120.00 | 13,400.00 | 12,810.00 | 12,810.00 | 12,810.00 | -1.46% | 403,576 |
| Jun 24, 2026 | 11,980.00 | 13,150.00 | 11,900.00 | 13,000.00 | 13,000.00 | 7.62% | 635,805 |
| Jun 23, 2026 | 13,200.00 | 13,500.00 | 12,040.00 | 12,080.00 | 12,080.00 | -9.85% | 690,507 |
| Jun 22, 2026 | 13,000.00 | 13,440.00 | 12,820.00 | 13,400.00 | 13,400.00 | -0.37% | 585,672 |