Pharmicell Co., Ltd. (005690.KS) KSC

Currency In KRW

005690.KS Historical Return

If you invested ₩1000 in Pharmicell Co., Ltd. (005690.KS) 10 years ago, it would be worth ₩1,633 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩597.65, while ₩1000 invested 1 year ago would be worth ₩825.04. This corresponds to total returns of 63.3%, -40.24%, -17.5%, respectively, with annualized returns of 5.02%, -9.78%, -17.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

005690.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	9,400	10,130	10,130	10,230	9,310	814,287
July 30, 2026	8,140	8,760	8,760	9,460	8,140	711,655
July 29, 2026	9,860	8,980	8,980	10,070	8,540	1.07M
July 28, 2026	10,200	9,770	9,770	10,550	9,690	640,086
July 27, 2026	10,830	10,700	10,700	11,070	10,600	347,009
July 24, 2026	11,100	10,590	10,590	11,120	10,480	388,017
July 23, 2026	10,820	11,180	11,180	11,210	10,800	410,075
July 22, 2026	11,030	10,720	10,720	11,300	10,700	494,498
July 21, 2026	10,410	10,710	10,710	10,900	10,160	481,956
July 20, 2026	10,960	10,580	10,580	10,970	10,410	507,969
July 16, 2026	11,580	11,090	11,090	11,700	11,020	484,222
July 15, 2026	11,480	11,980	11,980	12,010	11,440	549,915
July 14, 2026	11,310	11,150	11,150	11,400	10,640	599,286
July 13, 2026	12,030	11,400	11,400	12,360	11,270	511,619
July 10, 2026	11,200	12,030	12,030	12,260	11,200	550,341
July 09, 2026	11,120	11,150	11,150	11,670	10,980	556,212
July 08, 2026	11,180	11,120	11,120	11,530	10,870	699,379
July 07, 2026	11,710	11,500	11,500	12,140	11,300	710,404
July 06, 2026	12,240	11,950	11,950	12,320	11,340	753,479
July 03, 2026	12,640	12,350	12,350	12,850	11,770	995,897
July 02, 2026	13,480	12,510	12,510	13,480	12,410	799,108
July 01, 2026	13,000	13,610	13,610	14,280	13,000	1.29M
June 30, 2026	13,310	12,960	12,960	13,330	12,630	392,862
June 29, 2026	11,850	13,200	13,200	13,420	11,850	581,908
June 26, 2026	12,800	11,840	11,840	12,800	11,490	577,240
June 25, 2026	13,120	12,810	12,810	13,400	12,810	417,199
June 24, 2026	11,980	13,000	13,000	13,150	11,900	643,246
June 23, 2026	13,200	12,080	12,080	13,500	12,040	706,255
June 22, 2026	13,000	13,400	13,400	13,440	12,820	609,449
June 19, 2026	14,270	13,450	13,450	14,280	13,010	800,228
June 18, 2026	15,140	14,250	14,250	15,140	13,950	560,625
June 17, 2026	14,480	14,800	14,800	15,250	14,180	584,565
June 16, 2026	14,820	14,620	14,620	14,970	14,190	723,145
June 15, 2026	15,220	14,680	14,680	15,400	14,540	641,415
June 12, 2026	14,270	14,690	14,690	15,500	14,130	905,179
June 11, 2026	13,590	13,810	13,810	13,930	12,820	1.13M
June 10, 2026	13,030	13,300	13,300	13,870	12,730	517,589
June 09, 2026	12,160	13,120	13,120	13,300	12,160	606,331
June 08, 2026	12,140	12,040	12,040	12,530	11,970	773,042
June 05, 2026	14,050	13,330	13,330	14,150	13,330	601,698
June 04, 2026	14,310	14,370	14,370	14,670	14,040	408,715
June 02, 2026	14,620	13,950	13,950	14,640	13,180	932,185
June 01, 2026	15,340	14,950	14,950	15,530	14,630	722,791
May 29, 2026	15,500	15,000	15,000	15,560	14,450	684,541
May 28, 2026	16,050	15,360	15,360	16,140	14,500	938,968
May 27, 2026	17,200	16,050	16,050	17,260	15,960	885,694
May 26, 2026	16,910	16,640	16,640	17,230	16,490	702,368
May 22, 2026	16,150	16,610	16,610	16,930	16,150	530,398
May 21, 2026	15,790	15,780	15,780	16,150	15,640	542,846
May 20, 2026	15,540	15,130	15,130	15,670	14,800	857,418
May 19, 2026	16,640	15,670	15,670	17,000	15,320	774,956
May 18, 2026	17,120	16,630	16,630	17,180	16,000	916,301
May 15, 2026	18,120	17,130	17,130	18,310	16,800	1.09M
May 14, 2026	18,630	18,190	18,190	18,640	17,590	800,417
May 13, 2026	18,320	18,200	18,200	18,390	17,600	874,557
May 12, 2026	18,420	18,170	18,170	19,950	16,590	1.99M
May 11, 2026	19,090	18,260	18,260	19,090	17,750	1.27M
May 08, 2026	18,780	19,320	19,320	20,350	18,650	1.34M
May 07, 2026	20,050	19,100	19,100	20,050	18,710	1.26M
May 06, 2026	20,900	20,100	20,100	20,950	19,860	1.47M