Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

Pharmicell Co., Ltd. (005690.KS)

Compare
10,050.00
-50.00
(-0.50%)
At close: 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20259,980.0010,260.009,580.0010,050.0010,050.00962,403
Feb 28, 202510,090.0010,320.009,610.0010,100.0010,100.001,215,167
Feb 27, 202511,230.0011,650.0010,400.0010,490.0010,490.001,236,271
Feb 26, 202510,840.0011,250.0010,540.0011,130.0011,130.001,455,083
Feb 25, 202510,500.0010,800.0010,270.0010,680.0010,680.00879,135
Feb 24, 202511,300.0011,430.0010,590.0010,620.0010,620.001,414,545
Feb 21, 202510,930.0011,750.0010,880.0011,300.0011,300.002,665,227
Feb 20, 202511,090.0011,170.0010,580.0010,830.0010,830.00884,037
Feb 19, 202511,450.0011,580.0010,990.0011,090.0011,090.001,021,769
Feb 18, 202510,850.0011,610.0010,320.0011,480.0011,480.002,993,913
Feb 17, 202511,000.0011,020.0010,340.0010,670.0010,670.001,612,133
Feb 14, 202510,990.0011,800.0010,640.0011,000.0011,000.004,210,099
Feb 13, 20259,380.0011,140.009,110.0010,820.0010,820.005,972,051
Feb 12, 20259,590.009,620.009,140.009,370.009,370.00707,323
Feb 11, 20259,690.009,890.009,390.009,550.009,550.001,323,491
Feb 10, 20258,830.0010,350.008,760.009,690.009,690.006,201,282
Feb 7, 20258,780.009,200.008,750.008,890.008,890.00539,377
Feb 6, 20258,780.008,790.008,420.008,790.008,790.00474,201
Feb 5, 20258,190.008,790.007,960.008,500.008,500.00971,614
Feb 4, 20257,410.008,100.007,400.007,940.007,940.00835,491
Feb 3, 20257,780.007,890.007,150.007,340.007,340.001,653,938
Jan 31, 20258,970.008,970.007,520.007,980.007,980.002,371,460
Jan 24, 20259,080.009,200.008,960.009,170.009,170.00398,441
Jan 23, 20258,970.009,230.008,870.009,080.009,080.00587,391
Jan 22, 20258,780.009,250.008,780.009,030.009,030.00814,846
Jan 21, 20258,480.008,880.008,430.008,700.008,700.00564,569
Jan 20, 20258,350.008,650.008,210.008,500.008,500.00479,838
Jan 17, 20258,590.008,590.008,120.008,440.008,440.00548,970
Jan 16, 20258,440.008,880.008,290.008,510.008,510.00750,059
Jan 15, 20258,390.008,840.008,080.008,340.008,340.00815,762
Jan 14, 20258,960.009,090.008,290.008,490.008,490.001,195,405
Jan 13, 20258,940.009,680.008,740.008,950.008,950.001,271,578
Jan 10, 20259,530.009,530.008,850.008,940.008,940.00941,542
Jan 9, 20258,580.009,540.008,400.009,450.009,450.003,090,515
Jan 8, 20258,960.009,070.008,110.008,550.008,550.001,619,160
Jan 7, 20258,870.009,100.008,630.009,030.009,030.00946,088
Jan 6, 20258,530.008,990.008,420.008,790.008,790.001,045,483
Jan 3, 20258,250.008,740.008,030.008,510.008,510.001,184,663
Jan 2, 20258,350.008,840.008,080.008,170.008,170.00934,994
Dec 30, 20248,120.008,450.008,080.008,280.008,280.00491,764
Dec 27, 2024 20.00 Dividend
Dec 27, 20247,880.008,370.007,880.008,280.008,280.00790,681
Dec 26, 20248,200.008,240.007,980.008,000.007,980.00814,071
Dec 24, 20248,100.008,270.007,800.008,190.008,169.52865,639
Dec 23, 20248,250.008,410.007,800.008,150.008,129.631,468,565
Dec 20, 20248,020.008,550.007,850.008,250.008,229.382,834,966
Dec 19, 20247,660.008,100.007,650.008,000.007,980.001,522,885
Dec 18, 20247,670.008,070.007,550.007,950.007,930.131,600,712
Dec 17, 20247,690.007,780.007,390.007,700.007,680.751,363,202
Dec 16, 20247,220.007,660.007,090.007,540.007,521.152,052,019
Dec 13, 20247,120.007,470.007,040.007,210.007,191.982,934,244
Dec 12, 20246,600.007,180.006,480.007,130.007,112.177,947,187
Dec 11, 20246,250.006,870.006,180.006,560.006,543.605,887,085
Dec 10, 20245,340.006,090.005,340.006,010.005,994.984,399,010
Dec 9, 20245,110.005,520.005,110.005,310.005,296.732,973,731
Dec 6, 20244,550.005,250.004,520.005,170.005,157.086,018,201
Dec 5, 20244,520.004,615.004,420.004,590.004,578.52312,601
Dec 4, 20244,580.004,695.004,465.004,510.004,498.73421,376
Dec 3, 20244,565.004,740.004,565.004,725.004,713.19217,867
Dec 2, 20244,740.004,800.004,580.004,600.004,588.50349,954
Nov 29, 20244,850.004,950.004,715.004,735.004,723.16385,056
Nov 28, 20244,850.004,950.004,850.004,860.004,847.85174,863
Nov 27, 20244,890.004,940.004,820.004,850.004,837.88241,436
Nov 26, 20244,950.005,010.004,880.004,905.004,892.74209,707
Nov 25, 20244,795.005,270.004,795.004,950.004,937.632,092,156
Nov 22, 20244,885.004,950.004,760.004,790.004,778.02213,520
Nov 21, 20244,965.005,040.004,840.004,905.004,892.74244,528
Nov 20, 20244,840.005,060.004,825.005,000.004,987.50281,398
Nov 19, 20244,760.004,870.004,760.004,840.004,827.90147,003
Nov 18, 20244,900.004,930.004,715.004,770.004,758.08325,525
Nov 15, 20244,650.004,735.004,555.004,715.004,703.21260,782
Nov 14, 20244,580.004,795.004,580.004,670.004,658.33311,439
Nov 13, 20244,725.004,840.004,595.004,595.004,583.51476,421
Nov 12, 20245,080.005,090.004,760.004,790.004,778.02495,054
Nov 11, 20245,270.005,280.005,020.005,090.005,077.27221,236
Nov 8, 20245,190.005,250.005,170.005,210.005,196.98173,547
Nov 7, 20245,280.005,320.005,020.005,280.005,266.80203,694
Nov 6, 20245,290.005,330.005,120.005,280.005,266.80305,830
Nov 5, 20245,240.005,310.005,200.005,240.005,226.90256,214
Nov 4, 20245,000.005,250.004,960.005,250.005,236.88421,961
Nov 1, 20245,020.005,060.004,965.004,980.004,967.55237,968
Oct 31, 20244,985.005,090.004,945.005,070.005,057.33195,488
Oct 30, 20244,970.005,090.004,970.005,010.004,997.48188,507
Oct 29, 20244,975.005,030.004,935.004,985.004,972.54195,788
Oct 28, 20244,900.004,980.004,900.004,980.004,967.55208,533
Oct 25, 20245,000.005,040.004,875.004,905.004,892.74414,438
Oct 24, 20245,050.005,090.004,970.004,995.004,982.51271,529
Oct 23, 20245,000.005,150.005,000.005,100.005,087.25332,454
Oct 22, 20245,240.005,260.005,000.005,000.004,987.50562,112
Oct 21, 20245,310.005,370.005,230.005,250.005,236.88314,843
Oct 18, 20245,420.005,640.005,220.005,320.005,306.701,373,488
Oct 17, 20245,350.005,470.005,270.005,360.005,346.60712,966
Oct 16, 20245,130.005,380.005,120.005,280.005,266.80609,065
Oct 15, 20245,160.005,200.005,080.005,180.005,167.05229,741
Oct 14, 20245,140.005,240.005,090.005,160.005,147.10330,184
Oct 11, 20245,170.005,250.005,150.005,160.005,147.10261,342
Oct 10, 20245,280.005,350.005,180.005,200.005,187.00344,564
Oct 8, 20245,250.005,390.005,250.005,280.005,266.80377,231
Oct 7, 20245,220.005,700.005,160.005,300.005,286.751,676,110
Oct 4, 20245,110.005,250.005,110.005,200.005,187.00209,473
Oct 2, 20245,310.005,370.005,160.005,160.005,147.10439,762
Sep 30, 20245,480.005,540.005,290.005,410.005,396.48437,954
Sep 27, 20245,490.005,540.005,430.005,510.005,496.23380,581
Sep 26, 20245,420.005,500.005,400.005,490.005,476.27336,899
Sep 25, 20245,460.005,510.005,400.005,400.005,386.50396,019
Sep 24, 20245,410.005,470.005,350.005,460.005,446.35327,962
Sep 23, 20245,510.005,510.005,400.005,430.005,416.42342,879
Sep 20, 20245,420.005,520.005,400.005,520.005,506.20660,645
Sep 19, 20245,310.005,500.005,290.005,430.005,416.421,030,310
Sep 13, 20245,310.005,380.005,260.005,300.005,286.75483,477
Sep 12, 20245,230.005,750.005,230.005,280.005,266.802,551,895
Sep 11, 20245,230.005,530.005,200.005,250.005,236.88947,337
Sep 10, 20245,170.005,260.005,090.005,200.005,187.00406,373
Sep 9, 20244,950.005,200.004,950.005,170.005,157.08622,740
Sep 6, 20245,200.005,300.005,030.005,070.005,057.33675,036
Sep 5, 20245,420.005,480.005,160.005,240.005,226.90928,621
Sep 4, 20245,460.005,520.005,380.005,410.005,396.481,061,449
Sep 3, 20245,680.005,800.005,640.005,660.005,645.85687,641
Sep 2, 20245,810.005,880.005,630.005,700.005,685.75940,590
Aug 30, 20245,830.005,940.005,810.005,850.005,835.38848,140
Aug 29, 20245,790.005,910.005,670.005,840.005,825.401,403,906
Aug 28, 20246,060.006,250.005,820.005,850.005,835.383,088,577
Aug 27, 20246,180.006,360.006,000.006,000.005,985.002,546,552
Aug 26, 20246,500.006,590.006,220.006,320.006,304.202,846,063
Aug 23, 20246,820.006,980.006,580.006,730.006,713.173,720,577
Aug 22, 20247,250.007,440.006,790.007,040.007,022.407,977,931
Aug 21, 20248,110.008,110.007,190.007,300.007,281.757,553,084
Aug 20, 20248,400.008,590.007,950.008,200.008,179.5010,318,381
Aug 19, 20247,650.008,870.007,630.008,490.008,468.7839,628,150
Aug 16, 20245,590.007,040.005,510.007,040.007,022.4021,113,284
Aug 14, 20245,500.005,600.005,300.005,420.005,406.45482,659
Aug 13, 20245,580.005,580.005,310.005,320.005,306.70345,715
Aug 12, 20245,510.005,600.005,430.005,580.005,566.05532,216
Aug 9, 20245,370.005,470.005,280.005,400.005,386.50363,160
Aug 8, 20245,020.005,600.005,010.005,340.005,326.651,441,066
Aug 7, 20244,675.005,170.004,655.005,000.004,987.50538,597
Aug 6, 20244,300.004,860.004,300.004,755.004,743.11703,543
Aug 5, 20245,150.005,160.004,300.004,300.004,289.25766,930
Aug 2, 20245,280.005,350.005,190.005,200.005,187.00202,310
Aug 1, 20245,250.005,420.005,250.005,370.005,356.58128,052
Jul 31, 20245,300.005,320.005,200.005,240.005,226.90159,456
Jul 30, 20245,370.005,460.005,230.005,300.005,286.75169,953
Jul 29, 20245,300.005,450.005,300.005,370.005,356.58141,456
Jul 26, 20245,140.005,450.005,140.005,300.005,286.75252,765
Jul 25, 20245,230.005,270.005,130.005,190.005,177.02198,862
Jul 24, 20245,160.005,320.005,150.005,230.005,216.92129,030
Jul 23, 20245,230.005,300.005,200.005,220.005,206.95126,868
Jul 22, 20245,340.005,350.005,200.005,220.005,206.95156,434
Jul 19, 20245,350.005,400.005,300.005,320.005,306.70140,184
Jul 18, 20245,420.005,450.005,350.005,380.005,366.55111,610
Jul 17, 20245,370.005,490.005,370.005,450.005,436.38101,452
Jul 16, 20245,530.005,550.005,390.005,400.005,386.50177,533
Jul 15, 20245,600.005,630.005,510.005,530.005,516.17100,500
Jul 12, 20245,500.005,590.005,480.005,560.005,546.10158,192
Jul 11, 20245,560.005,590.005,450.005,480.005,466.30143,220
Jul 10, 20245,500.005,660.005,500.005,550.005,536.13226,089
Jul 9, 20245,510.005,540.005,390.005,520.005,506.20129,782
Jul 8, 20245,380.005,510.005,380.005,510.005,496.23133,408
Jul 5, 20245,360.005,460.005,360.005,400.005,386.50132,402
Jul 4, 20245,420.005,490.005,320.005,370.005,356.58174,575
Jul 3, 20245,540.005,550.005,420.005,430.005,416.42200,850
Jul 2, 20245,600.005,650.005,480.005,540.005,526.15220,229
Jul 1, 20245,570.005,690.005,570.005,620.005,605.95192,418
Jun 28, 20245,620.005,630.005,530.005,600.005,586.00131,221
Jun 27, 20245,610.005,710.005,600.005,600.005,586.00155,200
Jun 26, 20245,600.005,710.005,580.005,620.005,605.95149,077
Jun 25, 20245,660.005,720.005,590.005,600.005,586.00173,133
Jun 24, 20245,700.005,780.005,660.005,680.005,665.80244,238
Jun 21, 20245,590.005,700.005,570.005,700.005,685.75188,379
Jun 20, 20245,670.005,680.005,580.005,600.005,586.00143,016
Jun 19, 20245,640.005,720.005,620.005,630.005,615.92133,042
Jun 18, 20245,610.005,730.005,580.005,670.005,655.83198,672
Jun 17, 20245,630.005,660.005,580.005,600.005,586.00139,600
Jun 14, 20245,700.005,880.005,630.005,660.005,645.85225,443
Jun 13, 20245,690.005,740.005,650.005,710.005,695.73157,045
Jun 12, 20245,720.005,800.005,650.005,690.005,675.77171,018
Jun 11, 20245,900.005,950.005,620.005,720.005,705.70376,316
Jun 10, 20245,980.006,030.005,870.005,870.005,855.33155,845
Jun 7, 20245,880.006,000.005,810.005,980.005,965.05185,780
Jun 5, 20245,980.006,040.005,800.005,850.005,835.38237,313
Jun 4, 20245,970.006,050.005,950.006,000.005,985.00249,752
Jun 3, 20246,000.006,090.005,950.006,000.005,985.00385,775
May 31, 20245,850.006,070.005,800.005,970.005,955.08666,813
May 30, 20245,690.006,000.005,610.005,850.005,835.38965,101
May 29, 20245,520.006,390.005,490.005,700.005,685.753,526,671
May 28, 20245,530.005,610.005,500.005,550.005,536.13166,847
May 27, 20245,570.005,650.005,510.005,550.005,536.13200,829
May 24, 20245,670.005,720.005,600.005,620.005,605.95147,419
May 23, 20245,730.005,810.005,680.005,680.005,665.80244,556
May 22, 20245,720.005,730.005,640.005,680.005,665.80202,520
May 21, 20245,470.006,200.005,430.005,680.005,665.801,468,859
May 20, 20245,560.005,570.005,490.005,510.005,496.23164,715
May 17, 20245,600.005,610.005,530.005,560.005,546.10114,849
May 16, 20245,660.005,730.005,560.005,590.005,576.02209,749
May 14, 20245,630.005,700.005,590.005,650.005,635.8898,606
May 13, 20245,720.005,750.005,530.005,630.005,615.92191,474
May 10, 20245,710.005,790.005,600.005,720.005,705.70157,405
May 9, 20245,790.005,830.005,650.005,660.005,645.85152,532
May 8, 20245,820.005,860.005,740.005,790.005,775.52103,561
May 7, 20245,840.005,930.005,800.005,820.005,805.45119,599
May 3, 20245,930.005,950.005,780.005,810.005,795.48154,419
May 2, 20245,830.005,950.005,830.005,880.005,865.3084,953
Apr 30, 20245,830.005,970.005,800.005,890.005,875.27194,735
Apr 29, 20245,830.005,890.005,790.005,820.005,805.45142,199
Apr 26, 20245,740.005,870.005,730.005,750.005,735.63130,264
Apr 25, 20245,790.005,810.005,720.005,790.005,775.5282,296
Apr 24, 20245,780.005,840.005,730.005,780.005,765.5597,619
Apr 23, 20245,710.005,830.005,650.005,780.005,765.55192,976
Apr 22, 20245,560.005,730.005,560.005,670.005,655.83139,071
Apr 19, 20245,650.005,740.005,500.005,550.005,536.13157,293
Apr 18, 20245,500.005,730.005,480.005,720.005,705.70181,397
Apr 17, 20245,400.005,550.005,400.005,550.005,536.13148,145
Apr 16, 20245,430.005,530.005,320.005,400.005,386.50263,070
Apr 15, 20245,580.005,640.005,510.005,510.005,496.23279,967
Apr 12, 20245,550.005,740.005,550.005,690.005,675.77185,836
Apr 11, 20245,520.005,580.005,440.005,570.005,556.08172,880
Apr 9, 20245,580.005,640.005,540.005,580.005,566.05181,177
Apr 8, 20245,710.005,720.005,550.005,580.005,566.05225,479
Apr 5, 20245,710.005,780.005,560.005,660.005,645.85380,886
Apr 4, 20245,880.005,950.005,710.005,780.005,765.55301,232
Apr 3, 20246,030.006,040.005,820.005,870.005,855.33429,886
Apr 2, 20246,480.006,490.005,980.006,030.006,014.92764,859
Apr 1, 20246,280.006,440.006,270.006,440.006,423.90331,184
Mar 29, 20246,290.006,410.006,220.006,250.006,234.38454,649
Mar 28, 20246,470.006,480.006,180.006,250.006,234.38818,262
Mar 27, 20246,750.006,750.006,410.006,410.006,393.98719,806
Mar 26, 20246,730.006,780.006,630.006,710.006,693.23688,511
Mar 25, 20246,550.006,850.006,500.006,680.006,663.30979,599
Mar 22, 20246,710.006,710.006,480.006,550.006,533.63893,448
Mar 21, 20246,660.006,830.006,580.006,730.006,713.171,182,512
Mar 20, 20246,610.007,320.006,570.006,720.006,703.208,355,401
Mar 19, 20246,690.006,770.006,370.006,440.006,423.901,965,676
Mar 18, 20246,030.006,930.005,960.006,540.006,523.658,546,540
Mar 15, 20246,110.006,160.005,860.005,890.005,875.27505,273
Mar 14, 20246,320.006,320.006,080.006,120.006,104.70369,017
Mar 13, 20246,190.006,300.006,070.006,260.006,244.35623,758
Mar 12, 20246,150.006,260.006,010.006,190.006,174.52895,631
Mar 11, 20245,700.006,450.005,660.006,190.006,174.525,079,815
Mar 8, 20245,410.005,670.005,410.005,650.005,635.88303,150
Mar 7, 20245,560.005,570.005,370.005,400.005,386.50170,026
Mar 6, 20245,310.005,580.005,310.005,520.005,506.20301,419
Mar 5, 20245,450.005,490.005,370.005,380.005,366.55176,656
Mar 4, 20245,410.005,520.005,410.005,450.005,436.38210,643