Pharmicell Co., Ltd. (KRX:005690)
South Korea
· Delayed Price · Currency is KRW 16,920
-140 (-0.82%)
Last updated: Dec 5, 2025, 10:16 AM KST
Pharmicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 11,900.00 | 12,140.00 | 11,890.00 | 11,930.00 | 11,930.00 | 0.42% | 507,033 |
| Sep 30, 2025 | 11,960.00 | 12,150.00 | 11,650.00 | 11,880.00 | 11,880.00 | -0.67% | 816,702 |
| Sep 29, 2025 | 11,950.00 | 12,100.00 | 11,850.00 | 11,960.00 | 11,960.00 | 0.08% | 433,637 |
| Sep 26, 2025 | 12,290.00 | 12,290.00 | 11,830.00 | 11,950.00 | 11,950.00 | -2.92% | 939,288 |
| Sep 25, 2025 | 12,170.00 | 12,520.00 | 12,110.00 | 12,310.00 | 12,310.00 | 1.07% | 819,938 |
| Sep 24, 2025 | 12,650.00 | 12,650.00 | 12,110.00 | 12,180.00 | 12,180.00 | -3.72% | 1,217,278 |
| Sep 23, 2025 | 12,590.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.56% | 1,925,539 |
| Sep 22, 2025 | 12,460.00 | 12,760.00 | 12,220.00 | 12,580.00 | 12,580.00 | 1.04% | 1,377,325 |
| Sep 19, 2025 | 12,530.00 | 12,850.00 | 12,320.00 | 12,450.00 | 12,450.00 | -0.48% | 1,511,935 |
| Sep 18, 2025 | 12,610.00 | 12,870.00 | 12,380.00 | 12,510.00 | 12,510.00 | -0.71% | 1,959,100 |
| Sep 17, 2025 | 13,010.00 | 13,120.00 | 12,530.00 | 12,600.00 | 12,600.00 | -3.08% | 2,224,369 |
| Sep 16, 2025 | 14,380.00 | 14,390.00 | 12,740.00 | 13,000.00 | 13,000.00 | -9.60% | 8,040,020 |
| Sep 15, 2025 | 11,810.00 | 14,720.00 | 11,810.00 | 14,380.00 | 14,380.00 | 22.38% | 20,083,360 |
| Sep 12, 2025 | 11,940.00 | 11,990.00 | 11,710.00 | 11,750.00 | 11,750.00 | -0.76% | 803,802 |
| Sep 11, 2025 | 12,150.00 | 12,160.00 | 11,760.00 | 11,840.00 | 11,840.00 | -1.58% | 1,285,159 |
| Sep 10, 2025 | 11,450.00 | 12,200.00 | 11,450.00 | 12,030.00 | 12,030.00 | 5.16% | 2,485,217 |
| Sep 9, 2025 | 11,410.00 | 11,500.00 | 11,180.00 | 11,440.00 | 11,440.00 | 0.53% | 734,636 |
| Sep 8, 2025 | 11,410.00 | 11,720.00 | 11,220.00 | 11,380.00 | 11,380.00 | 0.26% | 1,453,647 |
| Sep 5, 2025 | 10,750.00 | 11,490.00 | 10,750.00 | 11,350.00 | 11,350.00 | 6.07% | 2,567,240 |
| Sep 4, 2025 | 10,600.00 | 10,790.00 | 10,550.00 | 10,700.00 | 10,700.00 | 1.52% | 575,460 |
| Sep 3, 2025 | 10,540.00 | 10,600.00 | 10,400.00 | 10,540.00 | 10,540.00 | -0.09% | 538,501 |
| Sep 2, 2025 | 10,510.00 | 10,700.00 | 10,380.00 | 10,550.00 | 10,550.00 | 0.86% | 534,244 |
| Sep 1, 2025 | 11,070.00 | 11,070.00 | 10,400.00 | 10,460.00 | 10,460.00 | -6.10% | 1,049,306 |
| Aug 29, 2025 | 10,780.00 | 11,650.00 | 10,770.00 | 11,140.00 | 11,140.00 | 2.30% | 2,041,802 |
| Aug 28, 2025 | 10,660.00 | 11,070.00 | 10,560.00 | 10,890.00 | 10,890.00 | 1.78% | 737,142 |
| Aug 27, 2025 | 11,020.00 | 11,020.00 | 10,560.00 | 10,700.00 | 10,700.00 | -2.90% | 909,143 |
| Aug 26, 2025 | 10,840.00 | 11,920.00 | 10,580.00 | 11,020.00 | 11,020.00 | 1.66% | 2,888,576 |
| Aug 25, 2025 | 10,990.00 | 11,200.00 | 10,810.00 | 10,840.00 | 10,840.00 | - | 625,898 |
| Aug 22, 2025 | 10,780.00 | 11,060.00 | 10,690.00 | 10,840.00 | 10,840.00 | 0.56% | 490,360 |
| Aug 21, 2025 | 10,780.00 | 11,200.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.09% | 708,736 |
| Aug 20, 2025 | 10,950.00 | 11,080.00 | 10,410.00 | 10,770.00 | 10,770.00 | -4.52% | 1,312,656 |
| Aug 19, 2025 | 11,710.00 | 11,720.00 | 11,250.00 | 11,280.00 | 11,280.00 | -3.67% | 752,387 |
| Aug 18, 2025 | 11,700.00 | 11,800.00 | 11,590.00 | 11,710.00 | 11,710.00 | 0.34% | 408,613 |
| Aug 14, 2025 | 11,840.00 | 11,910.00 | 11,520.00 | 11,670.00 | 11,670.00 | -1.27% | 651,955 |
| Aug 13, 2025 | 12,490.00 | 12,560.00 | 11,470.00 | 11,820.00 | 11,820.00 | -3.27% | 2,161,860 |
| Aug 12, 2025 | 12,710.00 | 12,810.00 | 12,200.00 | 12,220.00 | 12,220.00 | -5.05% | 747,081 |
| Aug 11, 2025 | 13,180.00 | 13,200.00 | 12,770.00 | 12,870.00 | 12,870.00 | -2.28% | 505,012 |
| Aug 8, 2025 | 13,400.00 | 13,400.00 | 13,090.00 | 13,170.00 | 13,170.00 | -0.45% | 462,318 |
| Aug 7, 2025 | 13,350.00 | 13,370.00 | 13,040.00 | 13,230.00 | 13,230.00 | 0.38% | 341,110 |
| Aug 6, 2025 | 13,240.00 | 13,360.00 | 13,020.00 | 13,180.00 | 13,180.00 | -1.86% | 514,187 |
| Aug 5, 2025 | 12,800.00 | 13,750.00 | 12,710.00 | 13,430.00 | 13,430.00 | 9.01% | 2,432,197 |
| Aug 4, 2025 | 12,100.00 | 12,330.00 | 11,860.00 | 12,320.00 | 12,320.00 | 1.73% | 374,381 |
| Aug 1, 2025 | 12,630.00 | 12,630.00 | 12,000.00 | 12,110.00 | 12,110.00 | -5.83% | 705,863 |
| Jul 31, 2025 | 12,170.00 | 13,070.00 | 12,090.00 | 12,860.00 | 12,860.00 | 6.28% | 1,030,790 |
| Jul 30, 2025 | 12,190.00 | 12,430.00 | 12,060.00 | 12,100.00 | 12,100.00 | -1.39% | 328,304 |
| Jul 29, 2025 | 12,120.00 | 12,350.00 | 11,900.00 | 12,270.00 | 12,270.00 | 0.99% | 395,946 |
| Jul 28, 2025 | 12,700.00 | 12,780.00 | 12,090.00 | 12,150.00 | 12,150.00 | -2.64% | 468,017 |
| Jul 25, 2025 | 12,680.00 | 12,750.00 | 12,330.00 | 12,480.00 | 12,480.00 | -1.58% | 379,816 |
| Jul 24, 2025 | 13,050.00 | 13,220.00 | 12,660.00 | 12,680.00 | 12,680.00 | -0.70% | 612,574 |
| Jul 23, 2025 | 12,860.00 | 12,860.00 | 12,530.00 | 12,770.00 | 12,770.00 | -0.70% | 412,792 |
| Jul 22, 2025 | 12,960.00 | 13,170.00 | 12,600.00 | 12,860.00 | 12,860.00 | -0.62% | 557,789 |
| Jul 21, 2025 | 13,250.00 | 13,270.00 | 12,860.00 | 12,940.00 | 12,940.00 | -2.49% | 566,498 |
| Jul 18, 2025 | 13,540.00 | 13,620.00 | 13,120.00 | 13,270.00 | 13,270.00 | -1.70% | 561,689 |
| Jul 17, 2025 | 13,440.00 | 13,510.00 | 13,010.00 | 13,500.00 | 13,500.00 | 0.67% | 736,166 |
| Jul 16, 2025 | 13,570.00 | 13,680.00 | 13,220.00 | 13,410.00 | 13,410.00 | -0.07% | 783,722 |
| Jul 15, 2025 | 13,590.00 | 13,590.00 | 13,040.00 | 13,420.00 | 13,420.00 | 3.07% | 1,327,241 |
| Jul 14, 2025 | 12,180.00 | 13,630.00 | 12,180.00 | 13,020.00 | 13,020.00 | 7.25% | 2,669,888 |
| Jul 11, 2025 | 12,840.00 | 13,100.00 | 12,010.00 | 12,140.00 | 12,140.00 | -6.04% | 1,694,147 |