Skip to main content
PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea flag South Korea · Delayed Price · Currency is KRW
315,500
-17,500 (-5.26%)
Mar 9, 2026, 3:30 PM KST

PharmaResearch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026313,500.00321,500.00301,500.00315,500.00315,500.00-5.26%74,929
Mar 6, 2026307,500.00336,500.00307,500.00333,000.00333,000.005.05%108,841
Mar 5, 2026305,000.00327,000.00303,000.00317,000.00317,000.0010.07%149,265
Mar 4, 2026315,000.00322,000.00287,000.00288,000.00288,000.00-12.33%180,874
Mar 3, 2026342,000.00347,500.00327,500.00328,500.00328,500.00-6.01%136,561
Feb 27, 2026346,500.00352,500.00344,000.00349,500.00349,500.00-94,415
Feb 26, 2026351,000.00353,500.00347,500.00349,500.00349,500.000.58%80,313
Feb 25, 2026360,500.00361,000.00346,500.00347,500.00347,500.00-2.52%142,357
Feb 24, 2026354,000.00361,500.00354,000.00356,500.00356,500.000.28%89,750
Feb 23, 2026351,500.00363,500.00349,000.00355,500.00355,500.001.86%128,646
Feb 20, 2026356,000.00356,000.00347,500.00349,000.00349,000.00-1.13%93,728
Feb 19, 2026351,500.00354,500.00343,000.00353,000.00353,000.002.32%152,075
Feb 13, 2026343,500.00346,500.00338,500.00345,000.00345,000.00-1.00%89,388
Feb 12, 2026350,000.00352,000.00342,500.00348,500.00348,500.001.46%135,670
Feb 11, 2026342,500.00349,000.00337,750.00343,500.00343,500.002.08%128,643
Feb 10, 2026332,500.00350,500.00332,500.00336,500.00336,500.00-0.15%189,924
Feb 9, 2026339,000.00344,000.00325,500.00337,000.00337,000.00-0.88%257,324
Feb 6, 2026326,000.00349,500.00312,000.00340,000.00340,000.001.04%382,187
Feb 5, 2026386,000.00389,500.00331,500.00336,500.00336,500.00-23.44%1,126,731
Feb 4, 2026450,500.00457,000.00432,000.00439,500.00439,500.00-2.33%146,710
Feb 3, 2026444,500.00450,000.00430,500.00450,000.00450,000.006.51%219,474
Feb 2, 2026456,000.00464,500.00420,000.00422,500.00422,500.00-10.77%350,457
Jan 30, 2026540,000.00542,000.00464,500.00473,500.00473,500.00-11.33%489,054
Jan 29, 2026541,000.00561,000.00521,000.00534,000.00534,000.003.69%327,298
Jan 28, 2026503,000.00520,000.00502,000.00515,000.00515,000.004.89%240,918
Jan 27, 2026503,000.00520,000.00486,000.00491,000.00491,000.00-2.00%246,370
Jan 26, 2026494,000.00525,000.00482,000.00501,000.00501,000.005.81%372,037
Jan 23, 2026472,000.00478,000.00463,000.00473,500.00473,500.003.84%203,136
Jan 22, 2026432,000.00474,500.00419,500.00456,000.00456,000.006.54%362,900
Jan 21, 2026411,000.00437,500.00410,500.00428,000.00428,000.000.82%224,015
Jan 20, 2026424,500.00433,000.00418,500.00424,500.00424,500.001.31%143,527
Jan 19, 2026425,500.00426,000.00415,500.00419,000.00419,000.00-0.36%78,687
Jan 16, 2026426,000.00431,500.00415,500.00420,500.00420,500.00-1.18%125,887
Jan 15, 2026446,000.00447,000.00421,500.00425,500.00425,500.00-3.51%143,385
Jan 14, 2026441,500.00447,000.00435,000.00441,000.00441,000.002.56%111,807
Jan 13, 2026452,500.00457,000.00427,000.00430,000.00430,000.00-4.76%194,532
Jan 12, 2026475,000.00478,000.00449,500.00451,500.00451,500.00-7.19%249,287
Jan 9, 2026479,000.00492,500.00472,500.00486,500.00486,500.005.19%258,235
Jan 8, 2026448,000.00472,500.00445,500.00462,500.00462,500.006.94%298,664
Jan 7, 2026435,500.00439,500.00417,500.00432,500.00432,500.00-0.12%139,141
Jan 6, 2026428,000.00452,500.00420,000.00433,000.00433,000.003.22%187,988
Jan 5, 2026432,000.00432,000.00410,000.00419,500.00419,500.00-3.34%147,363
Jan 2, 2026430,000.00447,500.00419,500.00434,000.00434,000.007.69%268,671
Dec 30, 2025400,000.00409,000.00396,000.00403,000.00403,000.000.62%73,118
Dec 29, 2025381,500.00404,000.00381,500.00400,500.00400,500.005.81%117,302
Dec 26, 2025399,000.00400,000.00376,000.00378,500.00377,400.00-4.42%109,420
Dec 24, 2025399,000.00406,000.00389,500.00396,000.00394,849.14-0.50%76,348
Dec 23, 2025403,000.00404,000.00394,000.00398,000.00396,843.330.63%80,043
Dec 22, 2025394,500.00404,500.00389,000.00395,500.00394,350.593.67%123,253
Dec 19, 2025376,500.00393,500.00370,500.00381,500.00380,391.282.28%119,361
Dec 18, 2025374,000.00378,500.00367,000.00373,000.00371,915.98-0.40%57,417
Dec 17, 2025380,500.00383,500.00371,500.00374,500.00373,411.62-0.53%69,364
Dec 16, 2025381,000.00381,000.00367,500.00376,500.00375,405.81-1.05%127,555
Dec 15, 2025387,000.00387,500.00380,000.00380,500.00379,394.19-3.43%90,153
Dec 12, 2025391,000.00402,000.00389,500.00394,000.00392,854.952.47%94,621
Dec 11, 2025390,000.00404,500.00383,500.00384,500.00383,382.56-0.39%164,106
Dec 10, 2025386,500.00387,500.00380,000.00386,000.00384,878.20-0.77%104,807
Dec 9, 2025392,500.00396,500.00383,500.00389,000.00387,869.48-0.89%106,754
Dec 8, 2025402,000.00402,000.00386,000.00392,500.00391,359.31-2.24%129,223
Dec 5, 2025407,500.00412,000.00398,500.00401,500.00400,333.16-2.31%104,024
Dec 4, 2025412,000.00412,000.00396,500.00411,000.00409,805.55-0.36%186,676
Dec 3, 2025418,000.00418,500.00408,000.00412,500.00411,301.19-2.02%98,914
Dec 2, 2025403,500.00422,000.00395,500.00421,000.00419,776.495.65%209,439
Dec 1, 2025480,000.00489,500.00384,500.00398,500.00397,341.88-15.21%578,672
Nov 28, 2025447,500.00487,500.00447,500.00470,000.00468,634.086.21%222,055
Nov 27, 2025422,500.00449,500.00421,500.00442,500.00441,214.005.36%98,607
Nov 26, 2025407,500.00423,500.00403,500.00420,000.00418,779.393.07%108,155
Nov 25, 2025422,500.00424,000.00402,000.00407,500.00406,315.72-2.51%164,743
Nov 24, 2025468,500.00469,000.00417,500.00418,000.00416,785.20-9.33%198,214
Nov 21, 2025466,500.00474,000.00458,500.00461,000.00459,660.24-3.35%78,320
Nov 20, 2025447,500.00496,000.00444,500.00477,000.00475,613.746.71%186,090
Nov 19, 2025455,500.00456,500.00440,000.00447,000.00445,700.92-0.78%59,705
Nov 18, 2025471,000.00472,000.00449,500.00450,500.00449,190.75-2.07%144,278
Nov 17, 2025464,000.00481,000.00455,000.00460,000.00458,663.141.77%157,908
Nov 14, 2025441,000.00479,000.00437,000.00452,000.00450,686.390.89%168,789
Nov 13, 2025438,500.00472,000.00436,000.00448,000.00446,698.023.11%243,303
Nov 12, 2025444,000.00456,000.00410,000.00434,500.00433,237.25-1.25%404,982
Nov 11, 2025509,000.00528,000.00434,000.00440,000.00438,721.27-11.20%389,128
Nov 10, 2025485,500.00502,000.00457,000.00495,500.00494,059.971.43%149,139
Nov 7, 2025493,500.00505,000.00480,500.00488,500.00487,080.32-1.11%77,417
Nov 6, 2025517,000.00520,000.00480,000.00494,000.00492,564.33-2.76%139,487
Nov 5, 2025527,000.00527,000.00499,500.00508,000.00506,523.65-4.87%101,962
Nov 4, 2025536,000.00549,000.00528,000.00534,000.00532,448.08-1.11%88,023
Nov 3, 2025541,000.00551,000.00534,000.00540,000.00538,430.65-0.18%78,913
Oct 31, 2025550,000.00553,000.00535,000.00541,000.00539,427.74-0.55%79,929
Oct 30, 2025514,000.00551,000.00510,000.00544,000.00542,419.025.43%156,391
Oct 29, 2025539,000.00540,000.00510,000.00516,000.00514,500.40-3.73%182,513
Oct 28, 2025537,000.00541,000.00529,000.00536,000.00534,442.270.37%71,931
Oct 27, 2025541,000.00557,000.00529,000.00534,000.00532,448.08-2.55%139,064
Oct 24, 2025563,000.00564,000.00547,000.00548,000.00546,407.40-2.84%104,702
Oct 23, 2025566,000.00578,000.00561,000.00564,000.00562,360.900.18%63,402
Oct 22, 2025577,000.00588,000.00561,000.00563,000.00561,363.80-0.71%82,225
Oct 21, 2025592,000.00601,000.00567,000.00567,000.00565,352.18-5.81%134,207
Oct 20, 2025566,000.00606,000.00564,000.00602,000.00600,250.469.06%163,146
Oct 17, 2025571,000.00584,000.00552,000.00552,000.00550,395.77-1.95%92,203
Oct 16, 2025572,000.00584,000.00561,000.00563,000.00561,363.802.55%105,548
Oct 15, 2025543,000.00577,000.00539,000.00549,000.00547,404.492.81%129,051
Oct 14, 2025559,000.00559,000.00530,000.00534,000.00532,448.08-4.47%84,955
Oct 13, 2025528,000.00568,000.00526,000.00559,000.00557,375.433.14%86,113
Oct 10, 2025543,000.00547,000.00528,000.00542,000.00540,424.83-1.45%126,578