Pharmicell Co., Ltd. (KRX:005690)
South Korea
· Delayed Price · Currency is KRW 19,800
+870 (4.60%)
Apr 28, 2026, 3:30 PM KST
Pharmicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,000.00 | 20,300.00 | 18,530.00 | 19,800.00 | 19,800.00 | 4.60% | 2,470,575 |
| Apr 27, 2026 | 18,700.00 | 19,140.00 | 18,350.00 | 18,930.00 | 18,930.00 | 3.56% | 1,019,398 |
| Apr 24, 2026 | 17,860.00 | 18,330.00 | 17,700.00 | 18,280.00 | 18,280.00 | 3.16% | 756,747 |
| Apr 23, 2026 | 18,020.00 | 18,200.00 | 17,080.00 | 17,720.00 | 17,720.00 | -0.28% | 816,470 |
| Apr 22, 2026 | 18,080.00 | 18,490.00 | 17,430.00 | 17,770.00 | 17,770.00 | -2.58% | 976,106 |
| Apr 21, 2026 | 19,320.00 | 19,330.00 | 18,140.00 | 18,240.00 | 18,240.00 | -4.95% | 1,136,006 |
| Apr 20, 2026 | 18,620.00 | 19,490.00 | 18,570.00 | 19,190.00 | 19,190.00 | 2.68% | 1,162,996 |
| Apr 17, 2026 | 19,370.00 | 19,370.00 | 18,440.00 | 18,690.00 | 18,690.00 | -3.56% | 1,164,513 |
| Apr 16, 2026 | 18,040.00 | 19,760.00 | 18,000.00 | 19,380.00 | 19,380.00 | 8.27% | 3,584,946 |
| Apr 15, 2026 | 17,880.00 | 18,130.00 | 17,480.00 | 17,900.00 | 17,900.00 | 0.96% | 1,094,544 |
| Apr 14, 2026 | 17,260.00 | 17,940.00 | 17,260.00 | 17,730.00 | 17,730.00 | 5.29% | 1,475,755 |
| Apr 13, 2026 | 16,260.00 | 16,940.00 | 16,190.00 | 16,840.00 | 16,840.00 | 0.60% | 468,020 |
| Apr 10, 2026 | 17,090.00 | 17,210.00 | 16,360.00 | 16,740.00 | 16,740.00 | -1.76% | 829,966 |
| Apr 9, 2026 | 16,000.00 | 17,440.00 | 15,980.00 | 17,040.00 | 17,040.00 | 4.22% | 1,925,714 |
| Apr 8, 2026 | 15,280.00 | 16,540.00 | 15,230.00 | 16,350.00 | 16,350.00 | 12.29% | 1,065,480 |
| Apr 7, 2026 | 15,040.00 | 15,140.00 | 14,420.00 | 14,560.00 | 14,560.00 | -0.95% | 285,936 |
| Apr 6, 2026 | 15,020.00 | 15,110.00 | 14,550.00 | 14,700.00 | 14,700.00 | -1.61% | 338,419 |
| Apr 3, 2026 | 15,300.00 | 15,430.00 | 14,920.00 | 14,940.00 | 14,940.00 | 0.20% | 416,630 |
| Apr 2, 2026 | 16,170.00 | 16,260.00 | 14,640.00 | 14,910.00 | 14,910.00 | -7.22% | 725,670 |
| Apr 1, 2026 | 15,310.00 | 16,120.00 | 15,230.00 | 16,070.00 | 16,070.00 | 10.14% | 686,758 |
| Mar 31, 2026 | 15,430.00 | 15,430.00 | 14,460.00 | 14,590.00 | 14,590.00 | -6.95% | 624,583 |
| Mar 30, 2026 | 16,100.00 | 16,190.00 | 15,470.00 | 15,680.00 | 15,680.00 | -7.33% | 846,323 |
| Mar 27, 2026 | 16,060.00 | 17,020.00 | 15,800.00 | 16,920.00 | 16,920.00 | 3.36% | 873,303 |
| Mar 26, 2026 | 16,770.00 | 17,090.00 | 16,300.00 | 16,370.00 | 16,370.00 | -1.50% | 1,040,515 |
| Mar 25, 2026 | 16,060.00 | 16,780.00 | 15,980.00 | 16,620.00 | 16,620.00 | 4.53% | 824,604 |
| Mar 24, 2026 | 15,900.00 | 16,380.00 | 15,130.00 | 15,900.00 | 15,900.00 | 4.26% | 861,815 |
| Mar 23, 2026 | 15,560.00 | 15,670.00 | 15,240.00 | 15,250.00 | 15,250.00 | -5.57% | 459,856 |
| Mar 20, 2026 | 16,170.00 | 16,440.00 | 16,000.00 | 16,150.00 | 16,150.00 | 1.38% | 463,196 |
| Mar 19, 2026 | 16,110.00 | 16,280.00 | 15,830.00 | 15,930.00 | 15,930.00 | -4.50% | 643,348 |
| Mar 18, 2026 | 16,300.00 | 16,950.00 | 16,300.00 | 16,680.00 | 16,680.00 | 3.60% | 1,180,941 |
| Mar 17, 2026 | 16,500.00 | 16,610.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.19% | 520,273 |
| Mar 16, 2026 | 16,550.00 | 16,550.00 | 15,750.00 | 16,130.00 | 16,130.00 | -1.77% | 679,354 |
| Mar 13, 2026 | 15,150.00 | 16,530.00 | 15,130.00 | 16,420.00 | 16,420.00 | 3.79% | 1,040,001 |
| Mar 12, 2026 | 15,710.00 | 16,420.00 | 15,640.00 | 15,820.00 | 15,820.00 | -0.75% | 635,925 |
| Mar 11, 2026 | 16,210.00 | 16,450.00 | 15,720.00 | 15,940.00 | 15,940.00 | 7.56% | 1,837,274 |
| Mar 10, 2026 | 14,200.00 | 14,990.00 | 13,950.00 | 14,820.00 | 14,820.00 | 10.35% | 1,131,500 |
| Mar 9, 2026 | 13,450.00 | 13,750.00 | 12,880.00 | 13,430.00 | 13,430.00 | -7.38% | 672,117 |
| 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 |