Pharmicell Co., Ltd. (KRX:005690)
South Korea · Delayed Price · Currency is KRW 10,720
+140 (1.32%)
Jul 21, 2026, 3:10 PM KST
Pharmicell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 14,270.00 | 14,280.00 | 13,010.00 | 13,450.00 | 13,450.00 | -5.61% | 764,764 |
| Jun 18, 2026 | 15,140.00 | 15,140.00 | 13,950.00 | 14,250.00 | 14,250.00 | -3.72% | 544,033 |
| Jun 17, 2026 | 14,480.00 | 15,250.00 | 14,180.00 | 14,800.00 | 14,800.00 | 1.23% | 575,701 |
| Jun 16, 2026 | 14,820.00 | 14,970.00 | 14,190.00 | 14,620.00 | 14,620.00 | -0.41% | 703,714 |
| Jun 15, 2026 | 15,220.00 | 15,400.00 | 14,540.00 | 14,680.00 | 14,680.00 | -0.07% | 634,798 |
| Jun 12, 2026 | 14,270.00 | 15,500.00 | 14,130.00 | 14,690.00 | 14,690.00 | 6.37% | 886,795 |
| Jun 11, 2026 | 13,590.00 | 13,930.00 | 12,820.00 | 13,810.00 | 13,810.00 | 3.83% | 1,112,904 |
| Jun 10, 2026 | 13,030.00 | 13,870.00 | 12,730.00 | 13,300.00 | 13,300.00 | 1.37% | 509,449 |
| Jun 9, 2026 | 12,160.00 | 13,300.00 | 12,160.00 | 13,120.00 | 13,120.00 | 8.97% | 592,378 |
| Jun 8, 2026 | 12,140.00 | 12,530.00 | 11,970.00 | 12,040.00 | 12,040.00 | -9.68% | 763,957 |
| Jun 5, 2026 | 14,050.00 | 14,150.00 | 13,330.00 | 13,330.00 | 13,330.00 | -7.24% | 590,670 |
| Jun 4, 2026 | 14,310.00 | 14,670.00 | 14,040.00 | 14,370.00 | 14,370.00 | 3.01% | 397,347 |
| Jun 2, 2026 | 14,620.00 | 14,640.00 | 13,180.00 | 13,950.00 | 13,950.00 | -6.69% | 919,182 |
| Jun 1, 2026 | 15,340.00 | 15,530.00 | 14,630.00 | 14,950.00 | 14,950.00 | -0.33% | 710,884 |
| May 29, 2026 | 15,500.00 | 15,560.00 | 14,450.00 | 15,000.00 | 15,000.00 | -2.34% | 676,234 |
| May 28, 2026 | 16,050.00 | 16,140.00 | 14,500.00 | 15,360.00 | 15,360.00 | -4.30% | 928,325 |
| May 27, 2026 | 17,200.00 | 17,260.00 | 15,960.00 | 16,050.00 | 16,050.00 | -3.55% | 875,348 |
| May 26, 2026 | 16,910.00 | 17,230.00 | 16,490.00 | 16,640.00 | 16,640.00 | 0.18% | 692,584 |
| May 22, 2026 | 16,150.00 | 16,930.00 | 16,150.00 | 16,610.00 | 16,610.00 | 5.26% | 520,659 |
| May 21, 2026 | 15,790.00 | 16,150.00 | 15,640.00 | 15,780.00 | 15,780.00 | 4.30% | 533,794 |
| May 20, 2026 | 15,540.00 | 15,670.00 | 14,800.00 | 15,130.00 | 15,130.00 | -3.45% | 857,806 |
| May 19, 2026 | 16,640.00 | 17,000.00 | 15,320.00 | 15,670.00 | 15,670.00 | -5.77% | 752,390 |
| 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 |