Pharmicell Co., Ltd. (KRX:005690)
South Korea
· Delayed Price · Currency is KRW 14,500
+260 (1.83%)
At close: Mar 6, 2026
Pharmicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,020.00 | 14,630.00 | 13,660.00 | 14,500.00 | 14,500.00 | 1.83% | 736,076 |
| Mar 5, 2026 | 13,750.00 | 14,610.00 | 13,520.00 | 14,240.00 | 14,240.00 | 12.66% | 998,549 |
| Mar 4, 2026 | 14,070.00 | 14,580.00 | 12,500.00 | 12,640.00 | 12,640.00 | -15.73% | 1,542,358 |
| Mar 3, 2026 | 15,670.00 | 16,130.00 | 14,900.00 | 15,000.00 | 15,000.00 | -7.64% | 1,272,666 |
| Feb 27, 2026 | 16,830.00 | 17,100.00 | 16,170.00 | 16,240.00 | 16,240.00 | -5.75% | 1,347,279 |
| Feb 26, 2026 | 17,710.00 | 17,710.00 | 16,920.00 | 17,230.00 | 17,230.00 | -2.66% | 1,496,295 |
| Feb 25, 2026 | 18,120.00 | 18,260.00 | 17,630.00 | 17,700.00 | 17,700.00 | -2.43% | 1,556,883 |
| Feb 24, 2026 | 18,500.00 | 18,690.00 | 17,760.00 | 18,140.00 | 18,140.00 | -3.77% | 2,068,593 |
| Feb 23, 2026 | 17,270.00 | 19,400.00 | 16,940.00 | 18,850.00 | 18,850.00 | 10.11% | 7,221,016 |
| Feb 20, 2026 | 17,050.00 | 17,120.00 | 16,780.00 | 17,120.00 | 17,120.00 | -0.75% | 1,028,560 |
| Feb 19, 2026 | 17,060.00 | 17,930.00 | 16,960.00 | 17,250.00 | 17,250.00 | 5.50% | 3,525,706 |
| Feb 13, 2026 | 18,010.00 | 18,260.00 | 16,350.00 | 16,350.00 | 16,350.00 | -3.77% | 4,834,113 |
| Feb 12, 2026 | 14,780.00 | 17,800.00 | 14,470.00 | 16,990.00 | 16,990.00 | 16.13% | 12,117,027 |
| Feb 11, 2026 | 14,810.00 | 14,910.00 | 14,600.00 | 14,630.00 | 14,630.00 | -1.22% | 610,432 |
| Feb 10, 2026 | 15,110.00 | 15,120.00 | 14,570.00 | 14,810.00 | 14,810.00 | 0.68% | 1,019,510 |
| Feb 9, 2026 | 13,860.00 | 14,860.00 | 13,860.00 | 14,710.00 | 14,710.00 | 9.86% | 1,565,195 |
| Feb 6, 2026 | 13,200.00 | 13,530.00 | 12,920.00 | 13,390.00 | 13,390.00 | -2.90% | 494,182 |
| Feb 5, 2026 | 14,120.00 | 14,200.00 | 13,650.00 | 13,790.00 | 13,790.00 | -3.63% | 592,231 |
| Feb 4, 2026 | 14,190.00 | 14,330.00 | 14,000.00 | 14,310.00 | 14,310.00 | -0.14% | 477,838 |
| Feb 3, 2026 | 13,750.00 | 14,330.00 | 13,710.00 | 14,330.00 | 14,330.00 | 6.46% | 645,618 |
| Feb 2, 2026 | 13,660.00 | 14,020.00 | 13,290.00 | 13,460.00 | 13,460.00 | -4.47% | 677,125 |
| Jan 30, 2026 | 14,300.00 | 14,420.00 | 13,930.00 | 14,090.00 | 14,090.00 | -2.69% | 795,572 |
| Jan 29, 2026 | 14,550.00 | 14,870.00 | 13,920.00 | 14,480.00 | 14,480.00 | 1.83% | 1,255,446 |
| Jan 28, 2026 | 14,340.00 | 14,630.00 | 14,100.00 | 14,220.00 | 14,220.00 | 3.04% | 1,009,916 |
| Jan 27, 2026 | 13,770.00 | 13,890.00 | 13,610.00 | 13,800.00 | 13,800.00 | -0.29% | 583,989 |
| Jan 26, 2026 | 13,900.00 | 14,000.00 | 13,620.00 | 13,840.00 | 13,840.00 | 0.65% | 721,065 |
| Jan 23, 2026 | 13,710.00 | 13,880.00 | 13,450.00 | 13,750.00 | 13,750.00 | 4.09% | 944,489 |
| Jan 22, 2026 | 13,220.00 | 13,430.00 | 13,110.00 | 13,210.00 | 13,210.00 | 5.34% | 1,264,009 |
| Jan 21, 2026 | 12,820.00 | 12,850.00 | 12,290.00 | 12,540.00 | 12,540.00 | -4.49% | 928,727 |
| Jan 20, 2026 | 13,120.00 | 13,320.00 | 12,790.00 | 13,130.00 | 13,130.00 | 1.00% | 768,936 |
| Jan 19, 2026 | 13,110.00 | 13,240.00 | 12,840.00 | 13,000.00 | 13,000.00 | -1.52% | 820,608 |
| Jan 16, 2026 | 13,350.00 | 13,380.00 | 12,990.00 | 13,200.00 | 13,200.00 | -2.08% | 1,064,047 |
| Jan 15, 2026 | 13,520.00 | 13,560.00 | 13,210.00 | 13,480.00 | 13,480.00 | -1.17% | 811,646 |
| Jan 14, 2026 | 13,780.00 | 13,920.00 | 13,570.00 | 13,640.00 | 13,640.00 | -0.44% | 604,881 |
| Jan 13, 2026 | 13,810.00 | 13,830.00 | 13,410.00 | 13,700.00 | 13,700.00 | -0.65% | 619,842 |
| Jan 12, 2026 | 13,820.00 | 14,110.00 | 13,600.00 | 13,790.00 | 13,790.00 | -0.07% | 612,639 |
| Jan 9, 2026 | 14,070.00 | 14,110.00 | 13,690.00 | 13,800.00 | 13,800.00 | -1.99% | 632,793 |
| Jan 8, 2026 | 14,330.00 | 14,520.00 | 14,050.00 | 14,080.00 | 14,080.00 | 0.57% | 589,036 |
| Jan 7, 2026 | 14,450.00 | 14,450.00 | 13,880.00 | 14,000.00 | 14,000.00 | -2.17% | 716,805 |
| Jan 6, 2026 | 14,870.00 | 14,870.00 | 14,200.00 | 14,310.00 | 14,310.00 | -2.72% | 803,038 |
| Jan 5, 2026 | 14,810.00 | 15,050.00 | 14,630.00 | 14,710.00 | 14,710.00 | 2.01% | 993,734 |
| Jan 2, 2026 | 14,650.00 | 14,830.00 | 14,370.00 | 14,420.00 | 14,420.00 | -0.76% | 514,076 |
| Dec 30, 2025 | 14,790.00 | 14,860.00 | 14,390.00 | 14,530.00 | 14,530.00 | -1.69% | 627,284 |
| Dec 29, 2025 | 14,800.00 | 15,160.00 | 14,700.00 | 14,780.00 | 14,780.00 | 0.20% | 1,054,351 |
| Dec 26, 2025 | 14,930.00 | 14,940.00 | 14,500.00 | 14,750.00 | 14,750.00 | -0.74% | 734,837 |
| Dec 24, 2025 | 15,100.00 | 15,690.00 | 14,800.00 | 14,860.00 | 14,860.00 | - | 1,137,594 |
| Dec 23, 2025 | 15,190.00 | 15,200.00 | 14,790.00 | 14,860.00 | 14,860.00 | -2.04% | 824,124 |
| Dec 22, 2025 | 15,290.00 | 15,630.00 | 15,000.00 | 15,170.00 | 15,170.00 | 1.13% | 902,493 |
| Dec 19, 2025 | 15,600.00 | 15,600.00 | 14,600.00 | 15,000.00 | 15,000.00 | -2.09% | 1,446,041 |
| Dec 18, 2025 | 15,640.00 | 15,760.00 | 15,200.00 | 15,320.00 | 15,320.00 | -3.22% | 1,012,083 |
| Dec 17, 2025 | 15,970.00 | 16,140.00 | 15,640.00 | 15,830.00 | 15,830.00 | -0.06% | 1,001,816 |
| Dec 16, 2025 | 16,250.00 | 16,250.00 | 15,830.00 | 15,840.00 | 15,840.00 | -2.10% | 956,881 |
| Dec 15, 2025 | 15,910.00 | 16,380.00 | 15,640.00 | 16,180.00 | 16,180.00 | -0.55% | 1,064,596 |
| Dec 12, 2025 | 16,580.00 | 16,800.00 | 16,160.00 | 16,270.00 | 16,270.00 | -1.75% | 1,062,482 |
| Dec 11, 2025 | 16,680.00 | 16,840.00 | 16,480.00 | 16,560.00 | 16,560.00 | -0.72% | 883,430 |
| Dec 10, 2025 | 16,790.00 | 16,830.00 | 16,420.00 | 16,680.00 | 16,680.00 | -0.66% | 968,818 |
| Dec 9, 2025 | 16,660.00 | 17,400.00 | 16,640.00 | 16,790.00 | 16,790.00 | 1.51% | 1,781,699 |
| Dec 8, 2025 | 17,170.00 | 17,170.00 | 16,400.00 | 16,540.00 | 16,540.00 | -3.78% | 1,580,502 |
| Dec 5, 2025 | 17,100.00 | 17,290.00 | 16,750.00 | 17,190.00 | 17,190.00 | 0.76% | 1,267,010 |
| Dec 4, 2025 | 17,400.00 | 17,420.00 | 16,850.00 | 17,060.00 | 17,060.00 | -1.10% | 1,605,510 |
| Dec 3, 2025 | 16,550.00 | 17,500.00 | 16,550.00 | 17,250.00 | 17,250.00 | 4.80% | 2,979,629 |
| Dec 2, 2025 | 16,300.00 | 16,670.00 | 16,300.00 | 16,460.00 | 16,460.00 | 0.98% | 1,257,388 |
| Dec 1, 2025 | 17,250.00 | 17,270.00 | 16,170.00 | 16,300.00 | 16,300.00 | -4.73% | 2,175,259 |
| Nov 28, 2025 | 16,980.00 | 17,180.00 | 16,500.00 | 17,110.00 | 17,110.00 | 1.60% | 1,723,520 |
| Nov 27, 2025 | 16,790.00 | 17,290.00 | 16,580.00 | 16,840.00 | 16,840.00 | 2.68% | 2,496,651 |
| Nov 26, 2025 | 16,140.00 | 16,590.00 | 15,690.00 | 16,400.00 | 16,400.00 | 2.24% | 2,138,169 |
| Nov 25, 2025 | 16,960.00 | 17,410.00 | 15,710.00 | 16,040.00 | 16,040.00 | -1.60% | 3,680,270 |
| Nov 24, 2025 | 16,790.00 | 17,050.00 | 16,210.00 | 16,300.00 | 16,300.00 | -0.91% | 1,868,163 |
| Nov 21, 2025 | 17,370.00 | 17,780.00 | 16,450.00 | 16,450.00 | 16,450.00 | -11.23% | 4,501,873 |
| Nov 20, 2025 | 17,900.00 | 19,090.00 | 17,890.00 | 18,530.00 | 18,530.00 | 7.11% | 6,640,807 |
| Nov 19, 2025 | 18,740.00 | 18,910.00 | 16,670.00 | 17,300.00 | 17,300.00 | -7.59% | 6,172,617 |
| Nov 18, 2025 | 19,150.00 | 19,520.00 | 18,360.00 | 18,720.00 | 18,720.00 | -2.85% | 3,720,920 |
| Nov 17, 2025 | 17,800.00 | 20,800.00 | 17,800.00 | 19,270.00 | 19,270.00 | 10.30% | 18,182,910 |
| Nov 14, 2025 | 17,410.00 | 18,140.00 | 17,350.00 | 17,470.00 | 17,470.00 | -2.46% | 1,662,832 |
| Nov 13, 2025 | 18,020.00 | 19,290.00 | 17,750.00 | 17,910.00 | 17,910.00 | -1.97% | 4,115,175 |
| Nov 12, 2025 | 18,900.00 | 19,040.00 | 17,860.00 | 18,270.00 | 18,270.00 | -2.40% | 2,734,315 |
| Nov 11, 2025 | 18,810.00 | 19,650.00 | 18,250.00 | 18,720.00 | 18,720.00 | 3.77% | 7,112,225 |
| Nov 10, 2025 | 17,390.00 | 18,210.00 | 17,180.00 | 18,040.00 | 18,040.00 | 4.28% | 1,962,939 |
| Nov 7, 2025 | 17,740.00 | 18,040.00 | 16,950.00 | 17,300.00 | 17,300.00 | -4.95% | 2,505,349 |
| Nov 6, 2025 | 18,600.00 | 19,170.00 | 17,340.00 | 18,200.00 | 18,200.00 | 0.55% | 5,023,175 |
| Nov 5, 2025 | 17,980.00 | 18,250.00 | 17,080.00 | 18,100.00 | 18,100.00 | -1.04% | 3,316,627 |
| Nov 4, 2025 | 18,050.00 | 18,690.00 | 17,930.00 | 18,290.00 | 18,290.00 | 0.49% | 2,772,558 |
| Nov 3, 2025 | 17,030.00 | 18,390.00 | 17,030.00 | 18,200.00 | 18,200.00 | 7.25% | 4,717,155 |
| Oct 31, 2025 | 17,150.00 | 17,400.00 | 16,630.00 | 16,970.00 | 16,970.00 | -1.62% | 2,928,074 |
| Oct 30, 2025 | 18,370.00 | 18,570.00 | 16,970.00 | 17,250.00 | 17,250.00 | -7.06% | 4,391,549 |
| Oct 29, 2025 | 16,660.00 | 18,790.00 | 16,650.00 | 18,560.00 | 18,560.00 | 13.17% | 14,634,020 |
| Oct 28, 2025 | 16,730.00 | 16,750.00 | 16,000.00 | 16,400.00 | 16,400.00 | -1.56% | 3,872,530 |
| Oct 27, 2025 | 15,050.00 | 16,830.00 | 14,920.00 | 16,660.00 | 16,660.00 | 12.34% | 13,907,010 |
| Oct 24, 2025 | 14,520.00 | 15,250.00 | 14,210.00 | 14,830.00 | 14,830.00 | 4.51% | 8,307,921 |
| Oct 23, 2025 | 13,330.00 | 14,500.00 | 13,130.00 | 14,190.00 | 14,190.00 | 5.90% | 7,612,150 |
| Oct 22, 2025 | 13,510.00 | 13,610.00 | 13,000.00 | 13,400.00 | 13,400.00 | -0.52% | 2,142,337 |
| Oct 21, 2025 | 13,150.00 | 15,140.00 | 13,100.00 | 13,470.00 | 13,470.00 | 3.38% | 13,687,070 |
| Oct 20, 2025 | 13,530.00 | 13,540.00 | 12,660.00 | 13,030.00 | 13,030.00 | -0.76% | 3,179,490 |
| Oct 17, 2025 | 12,450.00 | 13,490.00 | 12,250.00 | 13,130.00 | 13,130.00 | 5.72% | 5,465,321 |
| Oct 16, 2025 | 12,730.00 | 12,850.00 | 12,390.00 | 12,420.00 | 12,420.00 | -2.20% | 978,167 |
| Oct 15, 2025 | 12,400.00 | 12,760.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2.92% | 908,741 |
| Oct 14, 2025 | 12,480.00 | 12,920.00 | 12,110.00 | 12,340.00 | 12,340.00 | -1.04% | 1,805,972 |
| Oct 13, 2025 | 12,250.00 | 12,530.00 | 12,170.00 | 12,470.00 | 12,470.00 | -1.11% | 707,810 |
| Oct 10, 2025 | 12,430.00 | 12,610.00 | 12,210.00 | 12,610.00 | 12,610.00 | 2.94% | 1,133,534 |
| Oct 2, 2025 | 12,150.00 | 12,730.00 | 11,750.00 | 12,250.00 | 12,250.00 | 2.68% | 2,262,826 |