Pharmicell Co., Ltd. - 005690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17,740	17,300	17,300	18,040	16,950	2.49M
November 06, 2025	18,600	18,200	18,200	19,170	17,340	5.02M
November 05, 2025	17,980	18,100	18,100	18,250	17,080	3.32M
November 04, 2025	18,050	18,290	18,290	18,690	17,930	2.78M
November 03, 2025	17,030	18,200	18,200	18,390	17,030	4.72M
October 31, 2025	17,150	16,970	16,970	17,400	16,630	2.93M
October 30, 2025	18,370	17,250	17,250	18,570	16,970	4.41M
October 29, 2025	16,660	18,560	18,560	18,790	16,650	14.73M
October 28, 2025	16,730	16,400	16,400	16,750	16,000	3.88M
October 27, 2025	15,050	16,660	16,660	16,830	14,920	14.02M
October 24, 2025	14,520	14,830	14,830	15,250	14,210	8.31M
October 23, 2025	13,330	14,190	14,190	14,500	13,130	7.61M
October 22, 2025	13,510	13,400	13,400	13,610	13,000	2.15M
October 21, 2025	13,150	13,470	13,470	15,140	13,100	13.75M
October 20, 2025	13,530	13,030	13,030	13,540	12,660	3.18M
October 17, 2025	12,450	13,130	13,130	13,490	12,250	5.32M
October 16, 2025	12,730	12,420	12,420	12,850	12,390	978,167
October 15, 2025	12,400	12,700	12,700	12,760	12,400	915,066
October 14, 2025	12,480	12,340	12,340	12,920	12,110	1.81M
October 13, 2025	12,250	12,470	12,470	12,530	12,170	725,710
October 10, 2025	12,430	12,610	12,610	12,610	12,210	1.15M
October 02, 2025	12,150	12,250	12,250	12,730	11,750	2.29M
October 01, 2025	11,900	11,930	11,930	12,140	11,890	511,656
September 30, 2025	11,960	11,880	11,880	12,150	11,650	816,702
September 29, 2025	11,950	11,960	11,960	12,100	11,850	433,637
September 26, 2025	12,290	11,950	11,950	12,290	11,830	939,288
September 25, 2025	12,170	12,310	12,310	12,520	12,110	819,938
September 24, 2025	12,650	12,180	12,180	12,650	12,110	1.22M
September 23, 2025	12,590	12,650	12,650	12,900	12,500	1.94M
September 22, 2025	12,460	12,580	12,580	12,760	12,220	1.4M
September 19, 2025	12,530	12,450	12,450	12,850	12,320	1.54M
September 18, 2025	12,610	12,510	12,510	12,870	12,380	1.96M
September 17, 2025	13,010	12,600	12,600	13,120	12,530	2.23M
September 16, 2025	14,380	13,000	13,000	14,390	12,740	8.04M
September 15, 2025	11,810	14,380	14,380	14,720	11,810	20.1M
September 12, 2025	11,940	11,750	11,750	11,990	11,710	803,802
September 11, 2025	12,150	11,840	11,840	12,160	11,760	1.29M
September 10, 2025	11,450	12,030	12,030	12,200	11,450	2.49M
September 09, 2025	11,410	11,440	11,440	11,500	11,180	734,636
September 08, 2025	11,410	11,380	11,380	11,720	11,220	1.45M
September 05, 2025	10,750	11,350	11,350	11,490	10,750	2.59M
September 04, 2025	10,600	10,700	10,700	10,790	10,550	562,993
September 03, 2025	10,540	10,540	10,540	10,600	10,400	541,407
September 02, 2025	10,510	10,550	10,550	10,700	10,380	534,244
September 01, 2025	11,070	10,460	10,460	11,070	10,400	1.05M
August 29, 2025	10,780	11,140	11,140	11,650	10,770	2.04M
August 28, 2025	10,660	10,890	10,890	11,070	10,560	728,962
August 27, 2025	11,020	10,700	10,700	11,020	10,560	922,001
August 26, 2025	10,840	11,020	11,020	11,920	10,580	2.89M
August 25, 2025	10,990	10,840	10,840	11,200	10,810	625,898
August 22, 2025	10,780	10,840	10,840	11,060	10,690	487,046
August 21, 2025	10,780	10,780	10,780	11,200	10,650	708,736
August 20, 2025	10,950	10,770	10,770	11,080	10,410	1.31M
August 19, 2025	11,710	11,280	11,280	11,720	11,250	752,387
August 18, 2025	11,700	11,710	11,710	11,800	11,590	395,236
August 14, 2025	11,840	11,670	11,670	11,910	11,520	656,921
August 13, 2025	12,490	11,820	11,820	12,560	11,470	2.16M
August 12, 2025	12,710	12,220	12,220	12,810	12,200	761,851
August 11, 2025	13,180	12,870	12,870	13,200	12,770	515,914
August 08, 2025	13,400	13,170	13,170	13,400	13,090	462,318

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