PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea
· Delayed Price · Currency is KRW 401,500
-9,500 (-2.31%)
At close: Dec 5, 2025
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 407,500.00 | 412,000.00 | 398,500.00 | 401,500.00 | 401,500.00 | -2.31% | 103,217 |
| Dec 4, 2025 | 412,000.00 | 412,000.00 | 396,500.00 | 411,000.00 | 411,000.00 | -0.36% | 186,675 |
| Dec 3, 2025 | 418,000.00 | 418,500.00 | 408,000.00 | 412,500.00 | 412,500.00 | -2.02% | 98,914 |
| Dec 2, 2025 | 403,500.00 | 422,000.00 | 395,500.00 | 421,000.00 | 421,000.00 | 5.65% | 209,439 |
| Dec 1, 2025 | 480,000.00 | 489,500.00 | 384,500.00 | 398,500.00 | 398,500.00 | -15.21% | 578,672 |
| Nov 28, 2025 | 447,500.00 | 487,500.00 | 447,500.00 | 470,000.00 | 470,000.00 | 6.21% | 222,054 |
| Nov 27, 2025 | 422,500.00 | 449,500.00 | 421,500.00 | 442,500.00 | 442,500.00 | 5.36% | 98,607 |
| Nov 26, 2025 | 407,500.00 | 423,500.00 | 403,500.00 | 420,000.00 | 420,000.00 | 3.07% | 108,153 |
| Nov 25, 2025 | 422,500.00 | 424,000.00 | 402,000.00 | 407,500.00 | 407,500.00 | -2.51% | 164,743 |
| Nov 24, 2025 | 468,500.00 | 469,000.00 | 417,500.00 | 418,000.00 | 418,000.00 | -9.33% | 198,214 |
| Nov 21, 2025 | 466,500.00 | 474,000.00 | 458,500.00 | 461,000.00 | 461,000.00 | -3.35% | 78,320 |
| Nov 20, 2025 | 447,500.00 | 496,000.00 | 444,500.00 | 477,000.00 | 477,000.00 | 6.71% | 186,090 |
| Nov 19, 2025 | 455,500.00 | 456,500.00 | 440,000.00 | 447,000.00 | 447,000.00 | -0.78% | 59,705 |
| Nov 18, 2025 | 471,000.00 | 472,000.00 | 449,500.00 | 450,500.00 | 450,500.00 | -2.07% | 144,278 |
| Nov 17, 2025 | 464,000.00 | 481,000.00 | 455,000.00 | 460,000.00 | 460,000.00 | 1.77% | 157,908 |
| Nov 14, 2025 | 441,000.00 | 479,000.00 | 437,000.00 | 452,000.00 | 452,000.00 | 0.89% | 168,789 |
| Nov 13, 2025 | 438,500.00 | 472,000.00 | 436,000.00 | 448,000.00 | 448,000.00 | 3.11% | 243,303 |
| Nov 12, 2025 | 444,000.00 | 456,000.00 | 410,000.00 | 434,500.00 | 434,500.00 | -1.25% | 404,982 |
| Nov 11, 2025 | 509,000.00 | 528,000.00 | 434,000.00 | 440,000.00 | 440,000.00 | -11.20% | 389,128 |
| Nov 10, 2025 | 485,500.00 | 502,000.00 | 457,000.00 | 495,500.00 | 495,500.00 | 1.43% | 149,139 |
| Nov 7, 2025 | 493,500.00 | 505,000.00 | 480,500.00 | 488,500.00 | 488,500.00 | -1.11% | 77,417 |
| Nov 6, 2025 | 517,000.00 | 520,000.00 | 480,000.00 | 494,000.00 | 494,000.00 | -2.76% | 139,487 |
| Nov 5, 2025 | 527,000.00 | 527,000.00 | 499,500.00 | 508,000.00 | 508,000.00 | -4.87% | 101,962 |
| Nov 4, 2025 | 536,000.00 | 549,000.00 | 528,000.00 | 534,000.00 | 534,000.00 | -1.11% | 88,023 |
| Nov 3, 2025 | 541,000.00 | 551,000.00 | 534,000.00 | 540,000.00 | 540,000.00 | -0.18% | 78,913 |
| Oct 31, 2025 | 550,000.00 | 553,000.00 | 535,000.00 | 541,000.00 | 541,000.00 | -0.55% | 79,929 |
| Oct 30, 2025 | 514,000.00 | 551,000.00 | 510,000.00 | 544,000.00 | 544,000.00 | 5.43% | 156,391 |
| Oct 29, 2025 | 539,000.00 | 540,000.00 | 510,000.00 | 516,000.00 | 516,000.00 | -3.73% | 182,513 |
| Oct 28, 2025 | 537,000.00 | 541,000.00 | 529,000.00 | 536,000.00 | 536,000.00 | 0.37% | 71,931 |
| Oct 27, 2025 | 541,000.00 | 557,000.00 | 529,000.00 | 534,000.00 | 534,000.00 | -2.55% | 139,064 |
| Oct 24, 2025 | 563,000.00 | 564,000.00 | 547,000.00 | 548,000.00 | 548,000.00 | -2.84% | 104,702 |
| Oct 23, 2025 | 566,000.00 | 578,000.00 | 561,000.00 | 564,000.00 | 564,000.00 | 0.18% | 63,402 |
| Oct 22, 2025 | 577,000.00 | 588,000.00 | 561,000.00 | 563,000.00 | 563,000.00 | -0.71% | 82,225 |
| Oct 21, 2025 | 592,000.00 | 601,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | -5.81% | 134,207 |
| Oct 20, 2025 | 566,000.00 | 606,000.00 | 564,000.00 | 602,000.00 | 602,000.00 | 9.06% | 163,146 |
| Oct 17, 2025 | 571,000.00 | 584,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | -1.95% | 92,203 |
| Oct 16, 2025 | 572,000.00 | 584,000.00 | 561,000.00 | 563,000.00 | 563,000.00 | 2.55% | 105,548 |
| Oct 15, 2025 | 543,000.00 | 577,000.00 | 539,000.00 | 549,000.00 | 549,000.00 | 2.81% | 129,051 |
| Oct 14, 2025 | 559,000.00 | 559,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | -4.47% | 84,955 |
| Oct 13, 2025 | 528,000.00 | 568,000.00 | 526,000.00 | 559,000.00 | 559,000.00 | 3.14% | 86,113 |
| Oct 10, 2025 | 543,000.00 | 547,000.00 | 528,000.00 | 542,000.00 | 542,000.00 | -1.45% | 126,578 |
| Oct 2, 2025 | 559,000.00 | 569,000.00 | 541,000.00 | 550,000.00 | 550,000.00 | -3.00% | 168,266 |
| Oct 1, 2025 | 600,000.00 | 607,000.00 | 552,000.00 | 567,000.00 | 567,000.00 | -5.66% | 207,851 |
| Sep 30, 2025 | 594,000.00 | 605,000.00 | 587,000.00 | 601,000.00 | 601,000.00 | 3.62% | 116,506 |
| Sep 29, 2025 | 570,000.00 | 587,000.00 | 565,000.00 | 580,000.00 | 580,000.00 | 0.35% | 93,476 |
| Sep 26, 2025 | 547,000.00 | 580,000.00 | 533,000.00 | 578,000.00 | 578,000.00 | 5.67% | 217,880 |
| Sep 25, 2025 | 566,000.00 | 569,000.00 | 540,000.00 | 547,000.00 | 547,000.00 | -4.04% | 200,378 |
| Sep 24, 2025 | 577,000.00 | 587,000.00 | 565,000.00 | 570,000.00 | 570,000.00 | -1.72% | 123,018 |
| Sep 23, 2025 | 595,000.00 | 607,000.00 | 577,000.00 | 580,000.00 | 580,000.00 | -4.76% | 160,643 |
| Sep 22, 2025 | 596,000.00 | 613,000.00 | 582,000.00 | 609,000.00 | 609,000.00 | 2.01% | 134,741 |
| Sep 19, 2025 | 605,000.00 | 615,000.00 | 585,000.00 | 597,000.00 | 597,000.00 | -1.81% | 127,092 |
| Sep 18, 2025 | 623,000.00 | 624,000.00 | 603,000.00 | 608,000.00 | 608,000.00 | -1.78% | 106,741 |
| Sep 17, 2025 | 630,000.00 | 630,000.00 | 615,000.00 | 619,000.00 | 619,000.00 | -1.43% | 83,144 |
| Sep 16, 2025 | 626,000.00 | 634,000.00 | 615,000.00 | 628,000.00 | 628,000.00 | 0.32% | 74,614 |
| Sep 15, 2025 | 631,000.00 | 635,000.00 | 609,500.00 | 626,000.00 | 626,000.00 | -2.80% | 142,521 |
| Sep 12, 2025 | 662,000.00 | 662,000.00 | 640,000.00 | 644,000.00 | 644,000.00 | -1.38% | 87,219 |
| Sep 11, 2025 | 643,000.00 | 671,000.00 | 641,000.00 | 653,000.00 | 653,000.00 | 1.87% | 153,215 |
| Sep 10, 2025 | 682,000.00 | 692,000.00 | 618,000.00 | 641,000.00 | 641,000.00 | -4.61% | 247,182 |
| Sep 9, 2025 | 689,000.00 | 696,000.00 | 664,000.00 | 672,000.00 | 672,000.00 | -0.44% | 91,028 |
| Sep 8, 2025 | 641,000.00 | 676,000.00 | 635,000.00 | 675,000.00 | 675,000.00 | 7.14% | 78,524 |
| Sep 5, 2025 | 626,000.00 | 645,000.00 | 624,000.00 | 630,000.00 | 630,000.00 | 1.29% | 50,281 |
| Sep 4, 2025 | 622,000.00 | 647,000.00 | 622,000.00 | 622,000.00 | 622,000.00 | - | 69,129 |
| Sep 3, 2025 | 650,000.00 | 654,000.00 | 622,000.00 | 622,000.00 | 622,000.00 | -5.04% | 93,206 |
| Sep 2, 2025 | 660,000.00 | 669,000.00 | 645,000.00 | 655,000.00 | 655,000.00 | -0.61% | 62,985 |
| Sep 1, 2025 | 680,000.00 | 685,000.00 | 653,000.00 | 659,000.00 | 659,000.00 | -3.09% | 73,201 |
| Aug 29, 2025 | 684,000.00 | 697,000.00 | 660,000.00 | 680,000.00 | 680,000.00 | -0.58% | 96,577 |
| Aug 28, 2025 | 700,000.00 | 706,000.00 | 684,000.00 | 684,000.00 | 684,000.00 | -2.84% | 39,430 |
| Aug 27, 2025 | 700,000.00 | 704,000.00 | 677,000.00 | 704,000.00 | 704,000.00 | -0.98% | 56,118 |
| Aug 26, 2025 | 696,000.00 | 713,000.00 | 683,000.00 | 711,000.00 | 711,000.00 | 2.45% | 66,012 |
| Aug 25, 2025 | 696,000.00 | 700,000.00 | 685,000.00 | 694,000.00 | 694,000.00 | -0.86% | 52,439 |
| Aug 22, 2025 | 689,000.00 | 703,000.00 | 679,000.00 | 700,000.00 | 700,000.00 | 2.94% | 63,748 |
| Aug 21, 2025 | 656,000.00 | 684,000.00 | 650,000.00 | 680,000.00 | 680,000.00 | 4.13% | 66,205 |
| Aug 20, 2025 | 661,000.00 | 665,000.00 | 631,000.00 | 653,000.00 | 653,000.00 | -3.26% | 102,424 |
| Aug 19, 2025 | 680,000.00 | 691,000.00 | 665,000.00 | 675,000.00 | 675,000.00 | 1.05% | 66,565 |
| Aug 18, 2025 | 687,000.00 | 688,000.00 | 665,000.00 | 668,000.00 | 668,000.00 | -2.34% | 49,284 |
| Aug 14, 2025 | 671,000.00 | 694,000.00 | 670,000.00 | 684,000.00 | 684,000.00 | 2.86% | 88,405 |
| Aug 13, 2025 | 676,000.00 | 692,000.00 | 656,000.00 | 665,000.00 | 665,000.00 | -0.60% | 110,349 |
| Aug 12, 2025 | 680,000.00 | 698,000.00 | 669,000.00 | 669,000.00 | 669,000.00 | -1.62% | 79,137 |
| Aug 11, 2025 | 665,000.00 | 689,000.00 | 660,000.00 | 680,000.00 | 680,000.00 | 2.41% | 118,688 |
| Aug 8, 2025 | 605,000.00 | 678,000.00 | 578,000.00 | 664,000.00 | 664,000.00 | 9.21% | 315,371 |
| Aug 7, 2025 | 610,000.00 | 615,000.00 | 595,000.00 | 608,000.00 | 608,000.00 | 1.67% | 75,173 |
| Aug 6, 2025 | 569,000.00 | 598,000.00 | 554,000.00 | 598,000.00 | 598,000.00 | 6.03% | 131,949 |
| Aug 5, 2025 | 561,000.00 | 574,000.00 | 560,000.00 | 564,000.00 | 564,000.00 | 1.62% | 68,103 |
| Aug 4, 2025 | 542,000.00 | 562,000.00 | 537,000.00 | 555,000.00 | 555,000.00 | 0.73% | 49,025 |
| Aug 1, 2025 | 535,000.00 | 562,000.00 | 525,000.00 | 551,000.00 | 551,000.00 | -1.08% | 124,027 |
| Jul 31, 2025 | 541,000.00 | 565,000.00 | 536,000.00 | 557,000.00 | 557,000.00 | 1.27% | 66,084 |
| Jul 30, 2025 | 558,000.00 | 567,000.00 | 544,000.00 | 550,000.00 | 550,000.00 | -3.00% | 46,744 |
| Jul 29, 2025 | 544,000.00 | 567,000.00 | 544,000.00 | 567,000.00 | 567,000.00 | 3.66% | 70,608 |
| Jul 28, 2025 | 550,000.00 | 555,000.00 | 535,000.00 | 547,000.00 | 547,000.00 | -1.97% | 84,621 |
| Jul 25, 2025 | 573,000.00 | 575,000.00 | 556,000.00 | 558,000.00 | 558,000.00 | -3.63% | 69,035 |
| Jul 24, 2025 | 581,000.00 | 589,000.00 | 568,000.00 | 579,000.00 | 579,000.00 | -0.69% | 69,986 |
| Jul 23, 2025 | 581,000.00 | 586,000.00 | 568,000.00 | 583,000.00 | 583,000.00 | 1.92% | 65,370 |
| Jul 22, 2025 | 574,000.00 | 591,000.00 | 569,000.00 | 572,000.00 | 572,000.00 | -0.35% | 88,270 |
| Jul 21, 2025 | 565,000.00 | 574,000.00 | 561,000.00 | 574,000.00 | 574,000.00 | 1.23% | 52,646 |
| Jul 18, 2025 | 580,000.00 | 580,000.00 | 561,000.00 | 567,000.00 | 567,000.00 | -1.90% | 77,154 |
| Jul 17, 2025 | 574,000.00 | 586,000.00 | 570,000.00 | 578,000.00 | 578,000.00 | 0.70% | 57,712 |
| Jul 16, 2025 | 586,000.00 | 600,000.00 | 562,000.00 | 574,000.00 | 574,000.00 | -3.04% | 108,624 |
| Jul 15, 2025 | 560,000.00 | 593,000.00 | 560,000.00 | 592,000.00 | 592,000.00 | 4.59% | 90,992 |
| Jul 14, 2025 | 566,000.00 | 576,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 0.89% | 51,639 |
| Jul 11, 2025 | 568,000.00 | 579,000.00 | 553,000.00 | 561,000.00 | 561,000.00 | - | 101,558 |