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 ₩2,017.76 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩818.36, while ₩1000 invested 1 year ago would be worth ₩764.53. This corresponds to total returns of 101.78%, -18.16%, -23.55%, respectively, with annualized returns of 7.27%, -3.93%, -23.55%.

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
October 21, 2026	10,690	10,640	10,640	10,910	10,540	379,256
October 20, 2026	10,860	10,540	10,540	10,940	10,380	435,228
October 19, 2026	10,380	10,850	10,850	10,850	10,370	392,266
October 16, 2026	10,460	10,880	10,880	11,110	10,380	553,150
October 15, 2026	11,030	10,370	10,370	11,200	10,090	935,998
October 14, 2026	11,390	11,490	11,490	11,970	11,310	681,812
October 13, 2026	11,790	11,390	11,390	11,900	11,160	970,213
October 12, 2026	12,860	12,130	12,130	12,950	12,100	689,069
October 08, 2026	13,100	12,860	12,860	13,100	12,720	603,988
October 07, 2026	13,260	13,020	13,020	13,315	12,930	841,707
October 06, 2026	12,800	13,180	13,180	13,770	12,760	2.7M
October 02, 2026	12,630	12,400	12,400	12,710	12,180	930,747
October 01, 2026	12,070	12,590	12,590	12,660	12,070	729,101
September 30, 2026	12,140	12,160	12,160	12,360	12,060	414,939
September 29, 2026	12,150	12,080	12,080	12,210	11,850	477,749
September 28, 2026	12,700	12,260	12,260	12,750	12,230	765,082
September 23, 2026	12,800	12,540	12,540	12,800	12,410	783,064
September 22, 2026	12,600	12,590	12,590	13,050	12,400	2.05M
September 21, 2026	12,710	12,370	12,370	13,070	12,280	2.41M
September 18, 2026	12,200	12,530	12,530	13,820	12,100	10.14M
September 17, 2026	11,700	11,580	11,580	12,760	11,500	4.15M
September 16, 2026	10,820	11,630	11,630	11,700	10,620	1.12M
September 15, 2026	10,930	10,860	10,860	11,190	10,660	452,560
September 11, 2026	10,480	11,260	11,260	11,400	10,020	1.45M
September 10, 2026	10,700	10,690	10,690	10,770	10,350	546,489
September 09, 2026	10,630	10,770	10,770	10,960	10,600	415,854
September 08, 2026	10,800	10,620	10,620	10,880	10,620	461,560
September 07, 2026	10,660	10,740	10,740	10,890	10,660	367,559
September 04, 2026	10,450	10,500	10,500	10,640	10,400	396,595
September 03, 2026	10,630	10,380	10,380	10,760	10,200	388,962
September 02, 2026	10,790	10,550	10,550	11,020	10,540	498,919
September 01, 2026	11,110	10,930	10,930	11,190	10,810	317,518
August 31, 2026	11,000	11,110	11,110	11,210	10,640	604,572
August 28, 2026	10,860	11,220	11,220	11,250	10,650	676,317
August 27, 2026	10,930	10,860	10,860	11,120	10,800	524,138
August 26, 2026	10,990	10,890	10,890	11,050	10,780	838,025
August 25, 2026	10,720	10,800	10,800	10,860	10,200	969,723
August 24, 2026	10,800	11,110	11,110	11,520	10,800	1.67M
August 21, 2026	11,420	10,660	10,660	11,490	10,580	2.07M
August 20, 2026	14,770	11,860	11,860	14,790	11,830	10.09M
August 19, 2026	11,420	11,380	11,380	11,660	11,190	296,852
August 18, 2026	11,970	11,870	11,870	12,250	11,680	564,779
August 14, 2026	11,940	11,910	11,910	12,330	11,600	461,969
August 13, 2026	12,000	11,920	11,920	12,400	11,860	577,283
August 12, 2026	11,620	11,780	11,780	12,110	11,550	673,343
August 11, 2026	11,570	11,590	11,590	11,750	11,370	310,229
August 10, 2026	11,370	11,700	11,700	11,740	11,300	371,878
August 07, 2026	11,470	11,190	11,190	11,800	10,900	385,751
August 06, 2026	11,350	11,280	11,280	11,560	11,010	353,489
August 05, 2026	11,300	11,420	11,420	11,500	11,065	399,349
August 04, 2026	10,300	11,080	11,080	11,080	10,300	668,129
August 03, 2026	10,080	10,300	10,300	10,900	9,980	508,413
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