Skip to main content
Penetrium Bioscience Inc. (KOSDAQ:187660)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,510
-750 (-5.66%)
At close: Apr 28, 2026

Penetrium Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613,560.0013,600.0012,430.0012,510.0012,510.00-5.66%1,578,057
Apr 27, 202612,530.0013,940.0012,480.0013,260.0013,260.0010.50%3,735,126
Apr 24, 202612,030.0012,630.0011,700.0012,000.0012,000.001.78%1,756,168
Apr 23, 202612,040.0012,400.0011,610.0011,790.0011,790.00-0.34%2,089,658
Apr 22, 202612,160.0012,700.0011,500.0011,830.0011,830.00-4.21%3,174,436
Apr 21, 202613,700.0014,140.0012,280.0012,350.0012,350.00-9.85%3,430,990
Apr 20, 202613,810.0014,550.0013,310.0013,700.0013,700.00-2.35%3,258,376
Apr 17, 202614,950.0015,800.0013,690.0014,030.0014,030.00-7.94%5,028,417
Apr 16, 202617,400.0018,440.0015,170.0015,240.0015,240.00-9.55%11,650,322
Apr 15, 202615,490.0017,400.0014,720.0016,850.0016,850.0010.71%4,928,796
Apr 14, 202615,100.0016,230.0014,410.0015,220.0015,220.003.12%3,620,299
Apr 13, 202614,480.0014,855.0013,850.0014,760.0014,760.00-0.34%1,487,352
Apr 10, 202614,780.0015,040.0014,210.0014,810.0014,810.000.07%1,720,643
Apr 9, 202613,650.0014,950.0013,450.0014,800.0014,800.005.71%3,545,715
Apr 8, 202612,420.0014,030.0012,200.0014,000.0014,000.0018.54%4,953,061
Apr 7, 202611,110.0012,690.0010,900.0011,810.0011,810.004.70%2,737,849
Apr 6, 202610,250.0012,280.0010,030.0011,280.0011,280.008.78%4,564,823
Apr 3, 202610,880.0010,890.0010,050.0010,370.0010,370.00-1.33%1,731,391
Apr 2, 202611,900.0011,920.0010,000.0010,510.0010,510.00-10.09%2,367,418
Apr 1, 202611,500.0012,550.0011,120.0011,690.0011,690.005.79%2,984,424
Mar 31, 202610,680.0012,750.009,920.0011,050.0011,050.006.25%7,573,920
Mar 30, 202610,800.0011,660.009,870.0010,400.0010,400.00-7.72%2,971,315
Mar 27, 202611,740.0012,200.0011,200.0011,270.0011,270.00-8.08%2,904,532
Mar 26, 202613,380.0013,510.0011,760.0012,260.0012,260.00-9.39%3,735,232
Mar 25, 202614,480.0014,700.0013,530.0013,530.0013,530.00-5.45%2,616,094
Mar 24, 202614,500.0015,320.0013,400.0014,310.0014,310.002.73%3,592,880
Mar 23, 202614,720.0015,390.0013,810.0013,930.0013,930.00-5.81%3,019,904
Mar 20, 202614,390.0016,700.0013,420.0014,790.0014,790.002.78%15,801,860
Mar 19, 202615,400.0016,200.0014,300.0014,390.0014,390.00-11.17%5,222,356
Mar 18, 202616,670.0016,950.0015,370.0016,200.0016,200.00-2.82%7,860,938
Mar 17, 202618,180.0018,180.0016,460.0016,670.0016,670.00-4.74%4,516,155
Mar 16, 202618,550.0019,170.0016,420.0017,500.0017,500.00-5.61%8,950,179
Mar 13, 202618,500.0021,500.0017,830.0018,540.0018,540.001.87%13,294,480
Mar 11, 202617,680.0019,070.0017,200.0018,200.0018,200.000.05%9,317,433
Mar 10, 202619,000.0019,970.0017,800.0018,190.0018,190.004.66%13,918,800
Mar 9, 202614,550.0019,170.0014,010.0017,380.0017,380.0011.84%27,440,080
Mar 6, 202615,250.0017,210.0013,600.0015,540.0015,540.0013.02%20,196,270
Mar 5, 202612,510.0013,750.0012,000.0013,750.0013,750.0029.96%5,448,407
Mar 4, 202613,150.0014,180.0010,580.0010,580.0010,580.00-29.98%18,151,230
Mar 3, 202617,500.0019,440.0015,110.0015,110.0015,110.00-19.07%12,971,550
Feb 27, 202618,990.0020,150.0015,560.0018,670.0018,670.00-33,062,900
Feb 26, 202618,480.0020,350.0016,390.0018,670.0018,670.0019.14%38,769,080
Feb 24, 202612,060.0015,670.0012,060.0015,670.0015,670.0029.93%10,296,950
Feb 23, 20269,330.0012,060.008,950.0012,060.0012,060.0029.96%28,897,155
Feb 20, 20269,310.0010,390.008,100.009,280.009,280.005.57%33,418,210
Feb 19, 20268,400.009,590.008,000.008,790.008,790.0019.11%32,506,930
Feb 13, 20265,740.007,380.005,740.007,380.007,380.0029.93%28,079,490
Feb 12, 20264,300.005,680.004,040.005,680.005,680.0029.98%55,218,087
Feb 11, 20264,460.005,250.004,015.004,370.004,370.003.80%41,862,820
Feb 10, 20263,480.004,210.003,350.004,210.004,210.0029.94%9,489,113
Feb 9, 20263,095.003,350.002,985.003,240.003,240.007.82%4,707,588
Feb 6, 20262,890.003,125.002,830.003,005.003,005.000.17%1,761,477
Feb 5, 20263,160.003,250.002,970.003,000.003,000.00-4.91%2,178,404
Feb 4, 20263,350.003,350.003,105.003,155.003,155.00-4.97%2,481,064
Feb 3, 20263,210.003,445.003,110.003,320.003,320.006.92%5,911,934
Feb 2, 20263,450.003,545.003,060.003,105.003,105.00-8.14%5,870,517
Jan 30, 20262,870.003,730.002,780.003,380.003,380.0017.77%34,862,791
Jan 29, 20262,930.003,040.002,815.002,870.002,870.00-2.05%2,987,650
Jan 28, 20263,440.003,640.002,895.002,930.002,930.00-6.69%12,749,060
Jan 27, 20262,780.003,460.002,730.003,140.003,140.0013.56%24,616,440
Jan 26, 20262,840.002,890.002,730.002,765.002,765.000.91%1,350,711
Jan 23, 20262,590.002,780.002,520.002,740.002,740.003.79%1,796,618
Jan 22, 20262,575.002,660.002,545.002,640.002,640.002.52%927,895
Jan 21, 20262,605.002,795.002,490.002,575.002,575.00-3.20%1,823,636
Jan 20, 20262,565.002,735.002,550.002,660.002,660.003.70%1,820,918
Jan 19, 20262,585.002,715.002,480.002,565.002,565.002.40%1,768,775
Jan 16, 20262,360.002,650.002,325.002,505.002,505.005.70%2,384,582
Jan 15, 20262,360.002,410.002,330.002,370.002,370.000.42%445,713
Jan 14, 20262,390.002,395.002,345.002,360.002,360.00-1.26%296,727
Jan 13, 20262,510.002,510.002,375.002,390.002,390.00-4.59%653,047
Jan 12, 20262,390.002,530.002,385.002,505.002,505.005.03%722,230
Jan 9, 20262,365.002,425.002,365.002,385.002,385.000.63%276,960
Jan 8, 20262,380.002,450.002,350.002,370.002,370.00-0.84%386,857
Jan 7, 20262,420.002,420.002,350.002,390.002,390.00-1.24%439,469
Jan 6, 20262,450.002,470.002,380.002,420.002,420.00-1.22%435,699
Jan 5, 20262,500.002,520.002,400.002,450.002,450.00-1.61%423,295
Jan 2, 20262,400.002,550.002,400.002,490.002,490.004.62%628,648
Dec 30, 20252,460.002,460.002,360.002,380.002,380.00-3.05%630,219
Dec 29, 20252,490.002,500.002,420.002,455.002,455.00-1.41%455,770
Dec 26, 20252,500.002,545.002,480.002,490.002,490.00-0.40%439,901
Dec 24, 20252,525.002,560.002,467.002,500.002,500.00-0.79%408,550
Dec 23, 20252,580.002,580.002,485.002,520.002,520.00-0.98%580,400
Dec 22, 20252,490.002,600.002,490.002,545.002,545.002.41%483,297
Dec 19, 20252,465.002,520.002,425.002,485.002,485.001.84%522,833
Dec 18, 20252,495.002,495.002,425.002,440.002,440.00-2.79%601,779
Dec 17, 20252,560.002,580.002,490.002,510.002,510.00-1.57%654,059
Dec 16, 20252,590.002,680.002,510.002,550.002,550.00-1.54%692,577
Dec 15, 20252,675.002,675.002,560.002,590.002,590.00-3.18%743,248
Dec 12, 20252,830.002,830.002,650.002,675.002,675.00-3.78%1,194,724
Dec 11, 20252,810.002,870.002,700.002,780.002,780.00-0.89%1,352,860
Dec 10, 20253,200.003,205.002,750.002,805.002,805.00-5.87%5,577,018
Dec 9, 20252,870.002,995.002,810.002,980.002,980.004.20%1,524,416
Dec 8, 20253,000.003,120.002,840.002,860.002,860.003.06%4,748,470
Dec 5, 20252,940.002,940.002,770.002,775.002,775.00-3.98%864,706
Dec 4, 20253,030.003,100.002,770.002,890.002,890.001.58%3,999,192
Dec 3, 20252,775.002,955.002,735.002,845.002,845.002.89%2,628,100
Dec 2, 20252,505.002,895.002,440.002,765.002,765.0011.72%6,099,161
Dec 1, 20252,550.002,580.002,445.002,475.002,475.000.41%678,756
Nov 28, 20252,440.002,490.002,420.002,465.002,465.001.86%636,149
Nov 27, 20252,455.002,510.002,385.002,420.002,420.00-1.02%546,140