PharmaResearch Co., Ltd. (KOSDAQ:214450)
South Korea
· Delayed Price · Currency is KRW 323,500
-1,500 (-0.46%)
Apr 29, 2026, 3:00 PM KST
PharmaResearch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 331,000.00 | 336,500.00 | 324,500.00 | 326,500.00 | - | 0.46% | 44,334 |
| Apr 28, 2026 | 337,500.00 | 337,500.00 | 322,500.00 | 325,000.00 | 325,000.00 | -2.11% | 86,131 |
| Apr 27, 2026 | 333,000.00 | 335,000.00 | 327,000.00 | 332,000.00 | 332,000.00 | 2.79% | 99,965 |
| Apr 24, 2026 | 307,500.00 | 331,500.00 | 307,000.00 | 323,000.00 | 323,000.00 | 4.19% | 146,721 |
| Apr 23, 2026 | 310,500.00 | 312,500.00 | 301,000.00 | 310,000.00 | 310,000.00 | 2.14% | 73,475 |
| Apr 22, 2026 | 302,000.00 | 304,500.00 | 297,000.00 | 303,500.00 | 303,500.00 | 0.33% | 56,867 |
| Apr 21, 2026 | 309,500.00 | 309,500.00 | 300,500.00 | 302,500.00 | 302,500.00 | -1.14% | 54,709 |
| Apr 20, 2026 | 312,000.00 | 312,000.00 | 305,500.00 | 306,000.00 | 306,000.00 | -2.08% | 42,138 |
| Apr 17, 2026 | 318,500.00 | 321,500.00 | 305,500.00 | 312,500.00 | 312,500.00 | 0.81% | 75,050 |
| Apr 16, 2026 | 303,000.00 | 315,000.00 | 302,500.00 | 310,000.00 | 310,000.00 | 3.85% | 73,654 |
| Apr 15, 2026 | 302,500.00 | 303,500.00 | 297,000.00 | 298,500.00 | 298,500.00 | - | 52,147 |
| Apr 14, 2026 | 301,500.00 | 303,000.00 | 296,500.00 | 298,500.00 | 298,500.00 | 0.84% | 39,495 |
| Apr 13, 2026 | 297,500.00 | 299,500.00 | 292,500.00 | 296,000.00 | 296,000.00 | -1.99% | 44,445 |
| Apr 10, 2026 | 303,500.00 | 304,500.00 | 298,500.00 | 302,000.00 | 302,000.00 | 1.68% | 42,372 |
| Apr 9, 2026 | 293,500.00 | 305,500.00 | 292,000.00 | 297,000.00 | 297,000.00 | 0.85% | 97,678 |
| Apr 8, 2026 | 294,000.00 | 297,500.00 | 287,500.00 | 294,500.00 | 294,500.00 | 4.25% | 61,685 |
| Apr 7, 2026 | 288,500.00 | 295,000.00 | 278,500.00 | 282,500.00 | 282,500.00 | -1.05% | 59,135 |
| Apr 6, 2026 | 288,000.00 | 293,000.00 | 285,000.00 | 285,500.00 | 285,500.00 | -1.72% | 47,415 |
| Apr 3, 2026 | 298,000.00 | 299,000.00 | 286,500.00 | 290,500.00 | 290,500.00 | -0.68% | 63,164 |
| Apr 2, 2026 | 313,500.00 | 319,000.00 | 288,000.00 | 292,500.00 | 292,500.00 | -6.55% | 88,274 |
| Apr 1, 2026 | 305,500.00 | 315,000.00 | 304,000.00 | 313,000.00 | 313,000.00 | 4.68% | 66,722 |
| Mar 31, 2026 | 303,500.00 | 308,500.00 | 298,000.00 | 299,000.00 | 299,000.00 | -1.48% | 76,905 |
| Mar 30, 2026 | 302,500.00 | 307,000.00 | 300,500.00 | 303,500.00 | 303,500.00 | -3.19% | 44,482 |
| Mar 27, 2026 | 303,500.00 | 313,500.00 | 302,500.00 | 313,500.00 | 313,500.00 | 1.29% | 52,822 |
| Mar 26, 2026 | 322,500.00 | 331,000.00 | 309,500.00 | 309,500.00 | 309,500.00 | -4.03% | 77,788 |
| Mar 25, 2026 | 314,000.00 | 323,000.00 | 313,000.00 | 322,500.00 | 322,500.00 | 3.20% | 53,515 |
| Mar 24, 2026 | 317,500.00 | 317,500.00 | 305,000.00 | 312,500.00 | 312,500.00 | 1.63% | 61,682 |
| Mar 23, 2026 | 314,500.00 | 317,000.00 | 306,500.00 | 307,500.00 | 307,500.00 | -5.38% | 45,425 |
| Mar 20, 2026 | 322,000.00 | 336,000.00 | 319,000.00 | 325,000.00 | 325,000.00 | 1.40% | 88,917 |
| Mar 19, 2026 | 315,000.00 | 324,000.00 | 312,000.00 | 320,500.00 | 320,500.00 | -0.16% | 48,831 |
| Mar 18, 2026 | 325,000.00 | 327,000.00 | 318,500.00 | 321,000.00 | 321,000.00 | 0.31% | 55,303 |
| Mar 17, 2026 | 312,000.00 | 326,500.00 | 309,500.00 | 320,000.00 | 320,000.00 | 3.90% | 66,718 |
| Mar 16, 2026 | 317,500.00 | 317,500.00 | 305,000.00 | 308,000.00 | 308,000.00 | -3.14% | 61,059 |
| Mar 13, 2026 | 305,000.00 | 321,500.00 | 304,500.00 | 318,000.00 | 318,000.00 | 1.44% | 50,229 |
| Mar 12, 2026 | 313,000.00 | 319,000.00 | 305,000.00 | 313,500.00 | 313,500.00 | -1.26% | 103,521 |
| Mar 11, 2026 | 326,000.00 | 330,500.00 | 315,500.00 | 317,500.00 | 317,500.00 | -0.94% | 69,188 |
| Mar 10, 2026 | 327,500.00 | 331,000.00 | 305,500.00 | 320,500.00 | 320,500.00 | 1.58% | 79,870 |
| Mar 9, 2026 | 313,500.00 | 321,500.00 | 301,500.00 | 315,500.00 | 315,500.00 | -5.26% | 74,929 |
| Mar 6, 2026 | 307,500.00 | 336,500.00 | 307,500.00 | 333,000.00 | 333,000.00 | 5.05% | 108,841 |
| Mar 5, 2026 | 305,000.00 | 327,000.00 | 303,000.00 | 317,000.00 | 317,000.00 | 10.07% | 149,265 |
| Mar 4, 2026 | 315,000.00 | 322,000.00 | 287,000.00 | 288,000.00 | 288,000.00 | -12.33% | 180,874 |
| Mar 3, 2026 | 342,000.00 | 347,500.00 | 327,500.00 | 328,500.00 | 328,500.00 | -6.01% | 136,561 |
| Feb 27, 2026 | 346,500.00 | 352,500.00 | 344,000.00 | 349,500.00 | 349,500.00 | - | 94,415 |
| Feb 26, 2026 | 351,000.00 | 353,500.00 | 347,500.00 | 349,500.00 | 349,500.00 | 0.58% | 80,313 |
| Feb 25, 2026 | 360,500.00 | 361,000.00 | 346,500.00 | 347,500.00 | 347,500.00 | -2.52% | 142,357 |
| Feb 24, 2026 | 354,000.00 | 361,500.00 | 354,000.00 | 356,500.00 | 356,500.00 | 0.28% | 89,750 |
| Feb 23, 2026 | 351,500.00 | 363,500.00 | 349,000.00 | 355,500.00 | 355,500.00 | 1.86% | 128,646 |
| Feb 20, 2026 | 356,000.00 | 356,000.00 | 347,500.00 | 349,000.00 | 349,000.00 | -1.13% | 93,728 |
| Feb 19, 2026 | 351,500.00 | 354,500.00 | 343,000.00 | 353,000.00 | 353,000.00 | 2.32% | 152,075 |
| Feb 13, 2026 | 343,500.00 | 346,500.00 | 338,500.00 | 345,000.00 | 345,000.00 | -1.00% | 89,388 |
| Feb 12, 2026 | 350,000.00 | 352,000.00 | 342,500.00 | 348,500.00 | 348,500.00 | 1.46% | 135,670 |
| Feb 11, 2026 | 342,500.00 | 349,000.00 | 337,750.00 | 343,500.00 | 343,500.00 | 2.08% | 128,643 |
| Feb 10, 2026 | 332,500.00 | 350,500.00 | 332,500.00 | 336,500.00 | 336,500.00 | -0.15% | 189,924 |
| Feb 9, 2026 | 339,000.00 | 344,000.00 | 325,500.00 | 337,000.00 | 337,000.00 | -0.88% | 257,324 |
| Feb 6, 2026 | 326,000.00 | 349,500.00 | 312,000.00 | 340,000.00 | 340,000.00 | 1.04% | 382,187 |
| Feb 5, 2026 | 386,000.00 | 389,500.00 | 331,500.00 | 336,500.00 | 336,500.00 | -23.44% | 1,126,731 |
| Feb 4, 2026 | 450,500.00 | 457,000.00 | 432,000.00 | 439,500.00 | 439,500.00 | -2.33% | 146,710 |
| Feb 3, 2026 | 444,500.00 | 450,000.00 | 430,500.00 | 450,000.00 | 450,000.00 | 6.51% | 219,474 |
| Feb 2, 2026 | 456,000.00 | 464,500.00 | 420,000.00 | 422,500.00 | 422,500.00 | -10.77% | 350,457 |
| Jan 30, 2026 | 540,000.00 | 542,000.00 | 464,500.00 | 473,500.00 | 473,500.00 | -11.33% | 489,054 |
| Jan 29, 2026 | 541,000.00 | 561,000.00 | 521,000.00 | 534,000.00 | 534,000.00 | 3.69% | 327,298 |
| Jan 28, 2026 | 503,000.00 | 520,000.00 | 502,000.00 | 515,000.00 | 515,000.00 | 4.89% | 240,918 |
| Jan 27, 2026 | 503,000.00 | 520,000.00 | 486,000.00 | 491,000.00 | 491,000.00 | -2.00% | 246,370 |
| Jan 26, 2026 | 494,000.00 | 525,000.00 | 482,000.00 | 501,000.00 | 501,000.00 | 5.81% | 372,037 |
| Jan 23, 2026 | 472,000.00 | 478,000.00 | 463,000.00 | 473,500.00 | 473,500.00 | 3.84% | 203,136 |
| Jan 22, 2026 | 432,000.00 | 474,500.00 | 419,500.00 | 456,000.00 | 456,000.00 | 6.54% | 362,900 |
| Jan 21, 2026 | 411,000.00 | 437,500.00 | 410,500.00 | 428,000.00 | 428,000.00 | 0.82% | 224,015 |
| Jan 20, 2026 | 424,500.00 | 433,000.00 | 418,500.00 | 424,500.00 | 424,500.00 | 1.31% | 143,527 |
| Jan 19, 2026 | 425,500.00 | 426,000.00 | 415,500.00 | 419,000.00 | 419,000.00 | -0.36% | 78,687 |
| Jan 16, 2026 | 426,000.00 | 431,500.00 | 415,500.00 | 420,500.00 | 420,500.00 | -1.18% | 125,887 |
| Jan 15, 2026 | 446,000.00 | 447,000.00 | 421,500.00 | 425,500.00 | 425,500.00 | -3.51% | 143,385 |
| Jan 14, 2026 | 441,500.00 | 447,000.00 | 435,000.00 | 441,000.00 | 441,000.00 | 2.56% | 111,807 |
| Jan 13, 2026 | 452,500.00 | 457,000.00 | 427,000.00 | 430,000.00 | 430,000.00 | -4.76% | 194,532 |
| Jan 12, 2026 | 475,000.00 | 478,000.00 | 449,500.00 | 451,500.00 | 451,500.00 | -7.19% | 249,287 |
| Jan 9, 2026 | 479,000.00 | 492,500.00 | 472,500.00 | 486,500.00 | 486,500.00 | 5.19% | 258,235 |
| Jan 8, 2026 | 448,000.00 | 472,500.00 | 445,500.00 | 462,500.00 | 462,500.00 | 6.94% | 298,664 |
| Jan 7, 2026 | 435,500.00 | 439,500.00 | 417,500.00 | 432,500.00 | 432,500.00 | -0.12% | 139,141 |
| Jan 6, 2026 | 428,000.00 | 452,500.00 | 420,000.00 | 433,000.00 | 433,000.00 | 3.22% | 187,988 |
| Jan 5, 2026 | 432,000.00 | 432,000.00 | 410,000.00 | 419,500.00 | 419,500.00 | -3.34% | 147,363 |
| Jan 2, 2026 | 430,000.00 | 447,500.00 | 419,500.00 | 434,000.00 | 434,000.00 | 7.69% | 268,671 |
| Dec 30, 2025 | 400,000.00 | 409,000.00 | 396,000.00 | 403,000.00 | 403,000.00 | 0.62% | 73,118 |
| Dec 29, 2025 | 381,500.00 | 404,000.00 | 381,500.00 | 400,500.00 | 400,500.00 | 5.81% | 117,302 |
| Dec 26, 2025 | 399,000.00 | 400,000.00 | 376,000.00 | 378,500.00 | 377,400.00 | -4.42% | 109,420 |
| Dec 24, 2025 | 399,000.00 | 406,000.00 | 389,500.00 | 396,000.00 | 394,849.14 | -0.50% | 76,348 |
| Dec 23, 2025 | 403,000.00 | 404,000.00 | 394,000.00 | 398,000.00 | 396,843.33 | 0.63% | 80,043 |
| Dec 22, 2025 | 394,500.00 | 404,500.00 | 389,000.00 | 395,500.00 | 394,350.59 | 3.67% | 123,253 |
| Dec 19, 2025 | 376,500.00 | 393,500.00 | 370,500.00 | 381,500.00 | 380,391.28 | 2.28% | 119,361 |
| Dec 18, 2025 | 374,000.00 | 378,500.00 | 367,000.00 | 373,000.00 | 371,915.98 | -0.40% | 57,417 |
| Dec 17, 2025 | 380,500.00 | 383,500.00 | 371,500.00 | 374,500.00 | 373,411.62 | -0.53% | 69,364 |
| Dec 16, 2025 | 381,000.00 | 381,000.00 | 367,500.00 | 376,500.00 | 375,405.81 | -1.05% | 127,555 |
| Dec 15, 2025 | 387,000.00 | 387,500.00 | 380,000.00 | 380,500.00 | 379,394.19 | -3.43% | 90,153 |
| Dec 12, 2025 | 391,000.00 | 402,000.00 | 389,500.00 | 394,000.00 | 392,854.95 | 2.47% | 94,621 |
| Dec 11, 2025 | 390,000.00 | 404,500.00 | 383,500.00 | 384,500.00 | 383,382.56 | -0.39% | 164,106 |
| Dec 10, 2025 | 386,500.00 | 387,500.00 | 380,000.00 | 386,000.00 | 384,878.20 | -0.77% | 104,807 |
| Dec 9, 2025 | 392,500.00 | 396,500.00 | 383,500.00 | 389,000.00 | 387,869.48 | -0.89% | 106,754 |
| Dec 8, 2025 | 402,000.00 | 402,000.00 | 386,000.00 | 392,500.00 | 391,359.31 | -2.24% | 129,223 |
| Dec 5, 2025 | 407,500.00 | 412,000.00 | 398,500.00 | 401,500.00 | 400,333.16 | -2.31% | 104,024 |
| Dec 4, 2025 | 412,000.00 | 412,000.00 | 396,500.00 | 411,000.00 | 409,805.55 | -0.36% | 186,676 |
| Dec 3, 2025 | 418,000.00 | 418,500.00 | 408,000.00 | 412,500.00 | 411,301.19 | -2.02% | 98,914 |
| Dec 2, 2025 | 403,500.00 | 422,000.00 | 395,500.00 | 421,000.00 | 419,776.49 | 5.65% | 209,439 |