Skip to main content
Poongjeon Pharmacy CO.,LTD. (KOSDAQ:298060)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,635.00
+95.00 (2.09%)
At close: Apr 22, 2026

KOSDAQ:298060 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20264,610.004,795.004,475.004,635.004,635.002.09%61,002
Apr 21, 20264,400.004,550.004,160.004,540.004,540.003.06%60,397
Apr 20, 20264,400.004,440.004,305.004,405.004,405.002.32%24,824
Apr 17, 20264,340.004,450.004,285.004,305.004,305.00-1.71%18,485
Apr 16, 20264,395.004,465.004,325.004,380.004,380.00-0.34%15,200
Apr 15, 20264,610.004,610.004,385.004,395.004,395.00-0.90%25,393
Apr 14, 20264,335.004,700.004,215.004,435.004,435.005.34%59,612
Apr 13, 20264,155.004,435.004,115.004,210.004,210.001.20%25,078
Apr 10, 20264,020.004,240.004,015.004,160.004,160.003.48%31,014
Apr 9, 20264,120.004,120.003,960.004,020.004,020.00-0.99%19,578
Apr 8, 20264,095.004,150.004,025.004,060.004,060.00-0.73%25,342
Apr 7, 20264,110.004,300.003,900.004,090.004,090.001.11%20,568
Apr 6, 20264,035.004,175.004,020.004,045.004,045.000.25%18,884
Apr 3, 20264,150.004,150.003,940.004,035.004,035.002.41%12,019
Apr 2, 20264,190.004,190.003,885.003,940.003,940.00-1.50%16,188
Apr 1, 20264,220.004,220.003,970.004,000.004,000.001.14%16,878
Mar 31, 20264,055.004,070.003,880.003,955.003,955.00-2.83%15,155
Mar 30, 20264,015.004,090.003,750.004,070.004,070.001.37%17,474
Mar 27, 20264,065.004,230.004,015.004,015.004,015.00-1.23%35,943
Mar 26, 20264,075.004,310.003,990.004,065.004,065.00-0.25%44,796
Mar 25, 20263,900.004,115.003,880.004,075.004,075.006.26%38,494
Mar 24, 20263,940.003,940.003,805.003,835.003,835.000.39%12,802
Mar 23, 20263,910.003,975.003,755.003,820.003,820.00-2.30%52,212
Mar 20, 20263,940.003,990.003,870.003,910.003,910.00-0.76%39,265
Mar 19, 20263,925.004,050.003,885.003,940.003,940.00-4.48%95,019
Mar 18, 20264,000.004,295.003,880.004,125.004,125.006.73%371,698
Mar 17, 20265,250.005,330.003,830.003,865.003,865.00-5.73%1,497,035
Mar 16, 20264,220.004,295.004,020.004,100.004,100.00-2.84%35,342
Mar 13, 20264,275.004,275.004,120.004,220.004,220.00-1.29%13,289
Mar 12, 20264,185.004,345.004,165.004,275.004,275.001.30%11,223
Mar 11, 20264,210.004,370.004,175.004,220.004,220.000.24%6,053
Mar 10, 20264,125.004,435.004,110.004,210.004,210.002.31%18,522
Mar 9, 20264,265.004,265.004,000.004,115.004,115.00-4.30%14,340
Mar 6, 20264,250.004,325.004,170.004,300.004,300.00-0.69%12,639
Mar 5, 20264,500.004,500.004,055.004,330.004,330.007.18%22,903
Mar 4, 20264,225.004,225.003,960.004,040.004,040.00-7.13%35,035
Mar 3, 20264,560.004,560.004,350.004,350.004,350.00-4.61%31,839
Feb 27, 20264,635.004,700.004,475.004,560.004,560.00-1.62%18,844
Feb 26, 20264,920.004,925.004,500.004,635.004,635.00-5.89%33,871
Feb 25, 20265,180.005,180.004,855.004,925.004,925.00-2.28%36,856
Feb 24, 20264,595.005,150.004,450.005,040.005,040.0012.75%120,251
Feb 23, 20264,730.004,730.004,410.004,470.004,470.001.59%31,096
Feb 20, 20264,235.004,430.004,150.004,400.004,400.003.90%24,950
Feb 19, 20264,220.004,320.004,200.004,235.004,235.000.36%23,364
Feb 13, 20264,475.004,475.004,165.004,220.004,220.00-5.70%39,583
Feb 12, 20264,445.004,585.004,405.004,475.004,475.000.67%17,285
Feb 11, 20264,340.004,575.004,290.004,445.004,445.001.83%31,964
Feb 10, 20264,380.004,470.004,240.004,365.004,365.00-0.23%54,680
Feb 9, 20264,320.004,425.004,260.004,375.004,375.001.74%54,483
Feb 6, 20264,430.004,430.004,130.004,300.004,300.000.35%63,403
Feb 5, 20263,975.005,070.003,920.004,285.004,285.009.17%545,419
Feb 4, 20263,935.003,965.003,885.003,925.003,925.00-1.75%20,708
Feb 3, 20264,110.004,110.003,900.003,995.003,995.00-0.25%20,001
Feb 2, 20264,110.004,160.004,005.004,005.004,005.00-2.55%19,160
Jan 30, 20264,200.004,235.004,105.004,110.004,110.00-2.49%15,352
Jan 29, 20264,120.004,250.004,050.004,215.004,215.002.31%23,628
Jan 28, 20264,095.004,195.004,095.004,120.004,120.000.61%21,040
Jan 27, 20264,070.004,105.004,000.004,095.004,095.000.61%16,210
Jan 26, 20263,935.004,085.003,935.004,070.004,070.003.56%21,873
Jan 23, 20264,055.004,055.003,895.003,930.003,930.00-2.84%97,418
Jan 22, 20263,945.004,045.003,895.004,045.004,045.002.15%15,158
Jan 21, 20264,000.004,055.003,925.003,960.003,960.00-2.22%22,095
Jan 20, 20264,130.004,130.004,000.004,050.004,050.00-1.94%22,213
Jan 19, 20264,150.004,205.004,060.004,130.004,130.000.12%14,549
Jan 16, 20263,970.004,130.003,970.004,125.004,125.004.04%18,510
Jan 15, 20264,125.004,240.003,965.003,965.003,965.000.13%58,519
Jan 14, 20264,330.004,415.003,960.003,960.003,960.00-7.48%87,895
Jan 13, 20264,595.004,595.004,250.004,280.004,280.00-6.75%47,114
Jan 12, 20264,785.004,785.004,485.004,590.004,590.00-4.08%54,662
Jan 9, 20264,995.004,995.004,730.004,785.004,785.00-1.85%12,026
Jan 8, 20264,990.004,990.004,775.004,875.004,875.00-0.31%11,349
Jan 7, 20265,110.005,110.004,850.004,890.004,890.00-1.21%12,900
Jan 6, 20265,000.005,195.004,900.004,950.004,950.00-0.90%17,894
Jan 5, 20265,035.005,035.004,950.004,995.004,995.00-0.60%14,704
Jan 2, 20265,100.005,200.004,775.005,025.005,025.00-0.69%14,284
Dec 30, 20255,235.005,235.005,060.005,060.005,060.00-1.56%12,022
Dec 29, 20255,155.005,375.005,110.005,140.005,140.000.10%16,219
Dec 26, 20255,145.005,150.005,120.005,135.005,135.00-0.29%6,192
Dec 24, 20255,600.005,600.005,150.005,150.005,150.00-0.19%5,100
Dec 23, 20255,160.005,345.005,145.005,160.005,160.000.29%15,702
Dec 22, 20255,180.005,280.005,145.005,145.005,145.00-0.68%9,835
Dec 19, 20255,290.005,325.005,160.005,180.005,180.00-1.99%6,684
Dec 18, 20255,440.005,440.005,200.005,285.005,285.000.19%4,557
Dec 17, 20255,425.005,425.005,275.005,275.005,275.00-0.94%7,539
Dec 16, 20255,425.005,500.005,275.005,325.005,325.00-1.84%6,951
Dec 15, 20255,435.005,490.005,400.005,425.005,425.00-0.28%3,637
Dec 12, 20255,440.005,485.005,355.005,440.005,440.000.09%8,295
Dec 11, 20255,390.005,495.005,320.005,435.005,435.000.83%9,146
Dec 10, 20255,445.005,445.005,300.005,390.005,390.00-1.01%4,392
Dec 9, 20255,425.005,485.005,260.005,445.005,445.000.37%4,325
Dec 8, 20255,570.005,570.005,250.005,425.005,425.00-2.60%5,741
Dec 5, 20255,605.005,885.005,425.005,570.005,570.00-0.62%17,438
Dec 4, 20255,550.005,920.005,250.005,605.005,605.003.60%35,259
Dec 3, 20255,350.005,455.005,350.005,410.005,410.001.12%4,643
Dec 2, 20255,355.005,475.005,310.005,350.005,350.00-0.09%10,424
Dec 1, 20255,390.005,495.005,055.005,355.005,355.00-0.19%7,135
Nov 28, 20255,375.005,440.005,340.005,365.005,365.000.09%5,617
Nov 27, 20255,355.005,400.005,330.005,360.005,360.000.75%5,557
Nov 26, 20255,285.005,460.005,285.005,320.005,320.00-0.28%11,600
Nov 25, 20255,225.005,375.005,140.005,335.005,335.002.20%8,828