Want to see KR:005690 full AI Analyst Report?
Pharmicell Co., Ltd (005690) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,630.00 | 9,710.00 | 9,270.00 | 9,400.00 | 9,400.00 | -4.08% | 472,681 | 0.46 |
| Oct 29, 2026 | 10,140.00 | 10,260.00 | 9,700.00 | 9,800.00 | 9,800.00 | -4.20% | 462,359 | 0.45 |
| Oct 28, 2026 | 10,000.00 | 10,340.00 | 10,000.00 | 10,230.00 | 10,230.00 | +4.39% | 420,452 | 0.41 |
| Oct 27, 2026 | 9,890.00 | 10,070.00 | 9,790.00 | 9,800.00 | 9,800.00 | +2.08% | 296,961 | 0.28 |
| Oct 26, 2026 | 10,000.00 | 10,040.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.67% | 348,262 | 0.33 |
| Oct 23, 2026 | 9,890.00 | 10,070.00 | 9,700.00 | 10,070.00 | 10,070.00 | -1.08% | 457,414 | 0.43 |
| Oct 22, 2026 | 10,480.00 | 10,640.00 | 10,100.00 | 10,180.00 | 10,180.00 | -4.32% | 387,854 | 0.37 |
| Oct 21, 2026 | 10,690.00 | 10,910.00 | 10,540.00 | 10,640.00 | 10,640.00 | +0.95% | 388,762 | 0.37 |
| Oct 20, 2026 | 10,860.00 | 10,940.00 | 10,380.00 | 10,540.00 | 10,540.00 | -2.86% | 468,416 | 0.44 |
| Oct 19, 2026 | 10,380.00 | 10,850.00 | 10,370.00 | 10,850.00 | 10,850.00 | -0.28% | 440,044 | 0.42 |
| Oct 16, 2026 | 10,460.00 | 11,110.00 | 10,380.00 | 10,880.00 | 10,880.00 | +4.92% | 588,108 | 0.56 |
| Oct 15, 2026 | 11,030.00 | 11,200.00 | 10,090.00 | 10,370.00 | 10,370.00 | -9.75% | 1,000,503 | 0.95 |
| Oct 14, 2026 | 11,390.00 | 11,970.00 | 11,310.00 | 11,490.00 | 11,490.00 | +0.88% | 705,334 | 0.68 |
| Oct 13, 2026 | 11,790.00 | 11,900.00 | 11,160.00 | 11,390.00 | 11,390.00 | -6.10% | 1,032,904 | 1.00 |
| Oct 12, 2026 | 12,860.00 | 12,950.00 | 12,100.00 | 12,130.00 | 12,130.00 | -5.68% | 731,386 | 0.71 |
| Oct 09, 2026 | 12,860.00 | 13,100.00 | 12,720.00 | 12,860.00 | 12,860.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13,100.00 | 13,100.00 | 12,720.00 | 12,860.00 | 12,860.00 | -1.23% | 630,462 | 0.61 |
| Oct 07, 2026 | 13,260.00 | 13,315.00 | 12,930.00 | 13,020.00 | 13,020.00 | -1.21% | 898,263 | 0.87 |
| Oct 06, 2026 | 12,800.00 | 13,770.00 | 12,760.00 | 13,180.00 | 13,180.00 | +6.29% | 2,802,425 | 2.83 |
| Oct 05, 2026 | 12,400.00 | 12,710.00 | 12,180.00 | 12,400.00 | 12,400.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 12,630.00 | 12,710.00 | 12,180.00 | 12,400.00 | 12,400.00 | -1.51% | 946,380 | 0.95 |
| Oct 01, 2026 | 12,070.00 | 12,660.00 | 12,070.00 | 12,590.00 | 12,590.00 | +3.54% | 783,248 | 0.79 |
| Sep 30, 2026 | 12,140.00 | 12,360.00 | 12,060.00 | 12,160.00 | 12,160.00 | +0.66% | 446,790 | 0.44 |
| Sep 29, 2026 | 12,150.00 | 12,210.00 | 11,850.00 | 12,080.00 | 12,080.00 | -1.47% | 501,980 | 0.50 |
| Sep 28, 2026 | 12,700.00 | 12,750.00 | 12,230.00 | 12,260.00 | 12,260.00 | -2.23% | 819,797 | 0.80 |
| Sep 25, 2026 | 12,540.00 | 12,800.00 | 12,410.00 | 12,540.00 | 12,540.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12,540.00 | 12,800.00 | 12,410.00 | 12,540.00 | 12,540.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 12,800.00 | 12,800.00 | 12,410.00 | 12,540.00 | 12,540.00 | -0.40% | 818,445 | 0.79 |
| Sep 22, 2026 | 12,600.00 | 13,050.00 | 12,400.00 | 12,590.00 | 12,590.00 | +1.78% | 2,136,135 | 2.13 |
| Sep 21, 2026 | 12,710.00 | 13,070.00 | 12,280.00 | 12,370.00 | 12,370.00 | -1.28% | 2,506,827 | 2.58 |
| Sep 18, 2026 | 12,200.00 | 13,820.00 | 12,100.00 | 12,530.00 | 12,530.00 | +8.20% | 10,334,474 | 12.61 |
| Sep 17, 2026 | 11,700.00 | 12,760.00 | 11,500.00 | 11,580.00 | 11,580.00 | -0.43% | 4,266,339 | 5.61 |
| Sep 16, 2026 | 10,820.00 | 11,700.00 | 10,620.00 | 11,630.00 | 11,630.00 | +7.09% | 1,165,409 | 1.54 |
| Sep 15, 2026 | 10,930.00 | 11,190.00 | 10,660.00 | 10,860.00 | 10,860.00 | -0.91% | 447,592 | 0.59 |
| Sep 14, 2026 | 11,140.00 | 11,150.00 | 10,820.00 | 10,960.00 | 10,960.00 | -2.66% | 493,154 | 0.65 |
| Sep 11, 2026 | 10,480.00 | 11,400.00 | 10,020.00 | 11,260.00 | 11,260.00 | +5.33% | 1,439,420 | 1.93 |
| Sep 10, 2026 | 10,700.00 | 10,770.00 | 10,350.00 | 10,690.00 | 10,690.00 | -0.74% | 534,304 | 0.71 |
| Sep 09, 2026 | 10,630.00 | 10,960.00 | 10,600.00 | 10,770.00 | 10,770.00 | +1.41% | 414,263 | 0.55 |
| Sep 08, 2026 | 10,800.00 | 10,880.00 | 10,620.00 | 10,620.00 | 10,620.00 | -1.12% | 454,517 | 0.59 |
| Sep 07, 2026 | 10,660.00 | 10,890.00 | 10,660.00 | 10,740.00 | 10,740.00 | +2.29% | 365,254 | 0.48 |
| Sep 04, 2026 | 10,450.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | +1.16% | 364,303 | 0.47 |
| Sep 03, 2026 | 10,630.00 | 10,760.00 | 10,200.00 | 10,380.00 | 10,380.00 | -1.61% | 381,178 | 0.49 |
| Sep 02, 2026 | 10,790.00 | 11,020.00 | 10,540.00 | 10,550.00 | 10,550.00 | -3.48% | 489,341 | 0.63 |
| Sep 01, 2026 | 11,110.00 | 11,190.00 | 10,810.00 | 10,930.00 | 10,930.00 | -1.62% | 316,524 | 0.41 |
| Aug 31, 2026 | 11,000.00 | 11,210.00 | 10,640.00 | 11,110.00 | 11,110.00 | -0.98% | 596,801 | 0.77 |
| Aug 28, 2026 | 10,860.00 | 11,250.00 | 10,650.00 | 11,220.00 | 11,220.00 | +3.31% | 677,797 | 0.87 |
| Aug 27, 2026 | 10,930.00 | 11,120.00 | 10,800.00 | 10,860.00 | 10,860.00 | -0.28% | 523,282 | 0.67 |
| Aug 26, 2026 | 10,990.00 | 11,050.00 | 10,780.00 | 10,890.00 | 10,890.00 | +0.83% | 831,504 | 1.07 |
| Aug 25, 2026 | 10,720.00 | 10,860.00 | 10,200.00 | 10,800.00 | 10,800.00 | -2.79% | 966,919 | 1.25 |
| Aug 24, 2026 | 10,800.00 | 11,520.00 | 10,800.00 | 11,110.00 | 11,110.00 | +4.22% | 1,654,846 | 2.17 |