Icure Pharmaceutical Incorporation (KOSDAQ:175250)
South Korea
· Delayed Price · Currency is KRW 2,170.00
+231.00 (11.91%)
At close: Aug 5, 2025
KOSDAQ:175250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2,050.00 | 2,255.00 | 1,955.00 | 2,170.00 | 2,170.00 | 11.91% | 1,019,275 |
| Aug 4, 2025 | 1,950.00 | 1,995.00 | 1,914.00 | 1,939.00 | 1,939.00 | -0.31% | 89,894 |
| Aug 1, 2025 | 2,000.00 | 2,025.00 | 1,937.00 | 1,945.00 | 1,945.00 | -3.95% | 218,979 |
| Jul 31, 2025 | 1,984.00 | 2,090.00 | 1,972.00 | 2,025.00 | 2,025.00 | 1.50% | 241,203 |
| Jul 30, 2025 | 1,816.00 | 2,140.00 | 1,794.00 | 1,995.00 | 1,995.00 | 9.92% | 1,410,002 |
| Jul 29, 2025 | 1,805.00 | 1,851.00 | 1,786.00 | 1,815.00 | 1,815.00 | 0.55% | 47,504 |
| Jul 28, 2025 | 1,840.00 | 1,890.00 | 1,802.00 | 1,805.00 | 1,805.00 | -1.90% | 128,432 |
| Jul 25, 2025 | 1,877.00 | 1,899.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.97% | 97,083 |
| Jul 24, 2025 | 1,913.00 | 1,948.00 | 1,874.00 | 1,877.00 | 1,877.00 | -1.83% | 114,689 |
| Jul 23, 2025 | 2,030.00 | 2,030.00 | 1,908.00 | 1,912.00 | 1,912.00 | -3.53% | 153,403 |
| Jul 22, 2025 | 1,951.00 | 2,025.00 | 1,951.00 | 1,982.00 | 1,982.00 | 1.59% | 182,759 |
| Jul 21, 2025 | 1,944.00 | 2,050.00 | 1,886.00 | 1,951.00 | 1,951.00 | 0.36% | 438,753 |
| Jul 18, 2025 | 1,941.00 | 1,970.00 | 1,903.00 | 1,944.00 | 1,944.00 | 0.15% | 71,876 |
| Jul 17, 2025 | 1,894.00 | 1,989.00 | 1,894.00 | 1,941.00 | 1,941.00 | 2.48% | 157,069 |
| Jul 16, 2025 | 1,940.00 | 1,942.00 | 1,883.00 | 1,894.00 | 1,894.00 | -2.37% | 101,936 |
| Jul 15, 2025 | 1,940.00 | 1,965.00 | 1,861.00 | 1,940.00 | 1,940.00 | - | 162,447 |
| Jul 14, 2025 | 1,987.00 | 1,998.00 | 1,932.00 | 1,940.00 | 1,940.00 | -2.37% | 61,595 |
| Jul 11, 2025 | 1,995.00 | 1,998.00 | 1,946.00 | 1,987.00 | 1,987.00 | -0.40% | 54,554 |
| Jul 10, 2025 | 1,924.00 | 1,995.00 | 1,924.00 | 1,995.00 | 1,995.00 | 3.74% | 124,919 |
| Jul 9, 2025 | 1,914.00 | 1,959.00 | 1,904.00 | 1,923.00 | 1,923.00 | 0.47% | 49,715 |
| Jul 8, 2025 | 1,918.00 | 1,967.00 | 1,913.00 | 1,914.00 | 1,914.00 | -0.21% | 68,895 |
| Jul 7, 2025 | 1,940.00 | 1,985.00 | 1,890.00 | 1,918.00 | 1,918.00 | - | 111,537 |
| Jul 4, 2025 | 1,990.00 | 2,010.00 | 1,892.00 | 1,918.00 | 1,918.00 | -4.05% | 178,747 |
| Jul 3, 2025 | 1,998.00 | 2,040.00 | 1,985.00 | 1,999.00 | 1,999.00 | 0.05% | 65,109 |
| Jul 2, 2025 | 1,988.00 | 2,045.00 | 1,963.00 | 1,998.00 | 1,998.00 | 0.50% | 96,555 |
| Jul 1, 2025 | 1,977.00 | 1,989.00 | 1,922.00 | 1,988.00 | 1,988.00 | 4.47% | 81,816 |
| Jun 30, 2025 | 1,995.00 | 2,020.00 | 1,900.00 | 1,903.00 | 1,903.00 | -4.61% | 160,791 |
| Jun 27, 2025 | 2,030.00 | 2,090.00 | 1,977.00 | 1,995.00 | 1,995.00 | -4.55% | 122,690 |
| Jun 26, 2025 | 2,130.00 | 2,130.00 | 2,005.00 | 2,090.00 | 2,090.00 | -0.24% | 116,796 |
| Jun 25, 2025 | 2,000.00 | 2,140.00 | 1,985.00 | 2,095.00 | 2,095.00 | 4.91% | 276,568 |
| Jun 24, 2025 | 1,894.00 | 2,000.00 | 1,894.00 | 1,997.00 | 1,997.00 | 5.49% | 154,081 |
| Jun 23, 2025 | 1,974.00 | 1,992.00 | 1,882.00 | 1,893.00 | 1,893.00 | -4.10% | 123,729 |
| Jun 20, 2025 | 1,974.00 | 2,020.00 | 1,953.00 | 1,974.00 | 1,974.00 | - | 90,475 |
| Jun 19, 2025 | 1,935.00 | 1,984.00 | 1,926.00 | 1,974.00 | 1,974.00 | 0.87% | 61,040 |
| Jun 18, 2025 | 2,025.00 | 2,040.00 | 1,949.00 | 1,957.00 | 1,957.00 | -3.36% | 177,609 |
| Jun 17, 2025 | 2,070.00 | 2,070.00 | 1,983.00 | 2,025.00 | 2,025.00 | -1.70% | 140,861 |
| Jun 16, 2025 | 2,035.00 | 2,130.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.98% | 83,978 |
| Jun 13, 2025 | 2,160.00 | 2,180.00 | 2,020.00 | 2,040.00 | 2,040.00 | -5.34% | 292,908 |
| Jun 12, 2025 | 2,130.00 | 2,155.00 | 2,045.00 | 2,155.00 | 2,155.00 | 1.17% | 227,546 |
| Jun 11, 2025 | 2,130.00 | 2,235.00 | 2,075.00 | 2,130.00 | 2,130.00 | - | 368,564 |
| Jun 10, 2025 | 1,998.00 | 2,160.00 | 1,900.00 | 2,130.00 | 2,130.00 | 6.71% | 386,106 |
| Jun 9, 2025 | 1,919.00 | 2,050.00 | 1,907.00 | 1,996.00 | 1,996.00 | 4.01% | 142,824 |
| Jun 5, 2025 | 1,910.00 | 1,983.00 | 1,890.00 | 1,919.00 | 1,919.00 | 0.47% | 146,243 |
| Jun 4, 2025 | 1,768.00 | 1,930.00 | 1,768.00 | 1,910.00 | 1,910.00 | 7.12% | 123,672 |
| Jun 2, 2025 | 1,789.00 | 1,804.00 | 1,750.00 | 1,783.00 | 1,783.00 | 1.13% | 70,286 |
| May 30, 2025 | 1,797.00 | 1,827.00 | 1,759.00 | 1,763.00 | 1,763.00 | -1.95% | 138,637 |
| May 29, 2025 | 1,790.00 | 1,847.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.22% | 41,079 |
| May 28, 2025 | 1,933.00 | 1,933.00 | 1,800.00 | 1,802.00 | 1,802.00 | -0.55% | 30,815 |
| May 27, 2025 | 1,811.00 | 1,832.00 | 1,773.00 | 1,812.00 | 1,812.00 | 0.06% | 58,520 |
| May 26, 2025 | 1,860.00 | 1,882.00 | 1,810.00 | 1,811.00 | 1,811.00 | -2.63% | 70,995 |
| May 23, 2025 | 1,873.00 | 1,948.00 | 1,773.00 | 1,860.00 | 1,860.00 | -0.69% | 100,185 |
| May 22, 2025 | 1,852.00 | 1,941.00 | 1,837.00 | 1,873.00 | 1,873.00 | 1.13% | 109,381 |
| May 21, 2025 | 1,843.00 | 1,879.00 | 1,815.00 | 1,852.00 | 1,852.00 | 0.49% | 34,705 |
| May 20, 2025 | 1,866.00 | 1,874.00 | 1,842.00 | 1,843.00 | 1,843.00 | -1.23% | 37,800 |
| May 19, 2025 | 1,865.00 | 1,875.00 | 1,787.00 | 1,866.00 | 1,866.00 | 2.98% | 92,619 |
| May 16, 2025 | 1,903.00 | 1,921.00 | 1,800.00 | 1,812.00 | 1,812.00 | -4.53% | 254,971 |
| May 15, 2025 | 1,920.00 | 1,922.00 | 1,889.00 | 1,898.00 | 1,898.00 | -1.15% | 49,490 |
| May 14, 2025 | 1,924.00 | 1,959.00 | 1,886.00 | 1,920.00 | 1,920.00 | -0.21% | 67,467 |
| May 13, 2025 | 1,920.00 | 1,944.00 | 1,906.00 | 1,924.00 | 1,924.00 | 0.21% | 33,323 |
| May 12, 2025 | 1,977.00 | 1,990.00 | 1,899.00 | 1,920.00 | 1,920.00 | -2.88% | 157,439 |
| May 9, 2025 | 1,980.00 | 2,000.00 | 1,942.00 | 1,977.00 | 1,977.00 | -0.15% | 85,198 |
| May 8, 2025 | 1,990.00 | 2,035.00 | 1,950.00 | 1,980.00 | 1,980.00 | -1.00% | 110,657 |
| May 7, 2025 | 2,010.00 | 2,065.00 | 1,943.00 | 2,000.00 | 2,000.00 | -2.44% | 194,677 |
| May 2, 2025 | 2,090.00 | 2,175.00 | 2,030.00 | 2,050.00 | 2,050.00 | -1.91% | 132,853 |
| Apr 30, 2025 | 2,215.00 | 2,250.00 | 2,090.00 | 2,090.00 | 2,090.00 | -5.64% | 215,082 |
| Apr 29, 2025 | 2,215.00 | 2,215.00 | 2,110.00 | 2,215.00 | 2,215.00 | - | 303,340 |
| Apr 28, 2025 | 2,050.00 | 2,350.00 | 2,050.00 | 2,215.00 | 2,215.00 | 8.31% | 1,563,476 |
| Apr 25, 2025 | 2,050.00 | 2,060.00 | 1,955.00 | 2,045.00 | 2,045.00 | 0.99% | 338,467 |
| Apr 24, 2025 | 2,025.00 | 2,180.00 | 1,998.00 | 2,025.00 | 2,025.00 | 0.25% | 431,734 |
| Apr 23, 2025 | 1,931.00 | 2,130.00 | 1,931.00 | 2,020.00 | 2,020.00 | 3.06% | 748,137 |
| Apr 22, 2025 | 2,000.00 | 2,005.00 | 1,860.00 | 1,960.00 | 1,960.00 | -2.00% | 475,301 |
| Apr 21, 2025 | 1,822.00 | 2,195.00 | 1,818.00 | 2,000.00 | 2,000.00 | 10.68% | 3,779,239 |
| Apr 18, 2025 | 1,572.00 | 1,849.00 | 1,550.00 | 1,807.00 | 1,807.00 | 17.26% | 2,384,726 |
| Apr 17, 2025 | 1,540.00 | 1,568.00 | 1,505.00 | 1,541.00 | 1,541.00 | -0.19% | 74,864 |
| Apr 16, 2025 | 1,526.00 | 1,559.00 | 1,525.00 | 1,544.00 | 1,544.00 | 1.58% | 47,398 |
| Apr 15, 2025 | 1,542.00 | 1,542.00 | 1,504.00 | 1,520.00 | 1,520.00 | 0.20% | 33,761 |
| Apr 14, 2025 | 1,483.00 | 1,536.00 | 1,475.00 | 1,517.00 | 1,517.00 | 2.43% | 42,354 |
| Apr 11, 2025 | 1,466.00 | 1,490.00 | 1,452.00 | 1,481.00 | 1,481.00 | 1.02% | 56,929 |
| Apr 10, 2025 | 1,451.00 | 1,489.00 | 1,450.00 | 1,466.00 | 1,466.00 | 3.97% | 99,343 |
| Apr 9, 2025 | 1,520.00 | 1,520.00 | 1,399.00 | 1,410.00 | 1,410.00 | -5.75% | 159,953 |
| Apr 8, 2025 | 1,517.00 | 1,530.00 | 1,463.00 | 1,496.00 | 1,496.00 | -1.38% | 245,557 |
| Apr 7, 2025 | 1,625.00 | 1,625.00 | 1,517.00 | 1,517.00 | 1,517.00 | -6.53% | 131,013 |
| Apr 4, 2025 | 1,551.00 | 1,633.00 | 1,551.00 | 1,623.00 | 1,623.00 | 3.44% | 124,683 |
| Apr 3, 2025 | 1,563.00 | 1,586.00 | 1,551.00 | 1,569.00 | 1,569.00 | -0.44% | 18,335 |
| Apr 2, 2025 | 1,600.00 | 1,600.00 | 1,568.00 | 1,576.00 | 1,576.00 | -1.81% | 26,826 |
| Apr 1, 2025 | 1,558.00 | 1,634.00 | 1,558.00 | 1,605.00 | 1,605.00 | 3.02% | 42,988 |
| Mar 31, 2025 | 1,623.00 | 1,623.00 | 1,549.00 | 1,558.00 | 1,558.00 | -4.00% | 84,339 |
| Mar 28, 2025 | 1,672.00 | 1,672.00 | 1,622.00 | 1,623.00 | 1,623.00 | -0.86% | 35,814 |
| Mar 27, 2025 | 1,695.00 | 1,695.00 | 1,632.00 | 1,637.00 | 1,637.00 | -0.79% | 35,265 |
| Mar 26, 2025 | 1,672.00 | 1,701.00 | 1,634.00 | 1,650.00 | 1,650.00 | -1.32% | 80,710 |
| Mar 25, 2025 | 1,598.00 | 1,870.00 | 1,598.00 | 1,672.00 | 1,672.00 | 4.76% | 1,173,057 |
| Mar 24, 2025 | 1,560.00 | 1,670.00 | 1,560.00 | 1,596.00 | 1,596.00 | 1.79% | 90,228 |
| Mar 21, 2025 | 1,606.00 | 1,630.00 | 1,508.00 | 1,568.00 | 1,568.00 | -2.79% | 193,657 |
| Mar 20, 2025 | 1,618.00 | 1,636.00 | 1,612.00 | 1,613.00 | 1,613.00 | -0.31% | 32,440 |
| Mar 19, 2025 | 1,620.00 | 1,650.00 | 1,617.00 | 1,618.00 | 1,618.00 | -0.12% | 66,351 |
| Mar 18, 2025 | 1,651.00 | 1,678.00 | 1,617.00 | 1,620.00 | 1,620.00 | -1.76% | 102,778 |
| Mar 17, 2025 | 1,668.00 | 1,668.00 | 1,624.00 | 1,649.00 | 1,649.00 | -1.14% | 57,527 |
| Mar 14, 2025 | 1,659.00 | 1,682.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.60% | 46,515 |
| Mar 13, 2025 | 1,649.00 | 1,684.00 | 1,649.00 | 1,658.00 | 1,658.00 | 0.48% | 59,748 |
| Mar 12, 2025 | 1,623.00 | 1,668.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1.66% | 93,281 |