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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,050	17,120	17,120	17,120	16,780	1.06M
February 19, 2026	17,060	17,250	17,250	17,930	16,960	3.57M
February 13, 2026	18,010	16,350	16,350	18,260	16,350	4.88M
February 12, 2026	14,780	16,990	16,990	17,800	14,470	12.12M
February 11, 2026	14,810	14,630	14,630	14,910	14,600	610,432
February 10, 2026	15,110	14,860	14,860	15,120	14,570	1.01M
February 09, 2026	13,860	14,710	14,710	14,860	13,860	1.59M
February 06, 2026	13,200	13,390	13,390	13,530	12,920	502,694
February 05, 2026	14,120	13,790	13,790	14,200	13,650	597,198
February 04, 2026	14,190	14,310	14,310	14,330	14,000	477,853
February 03, 2026	13,750	14,330	14,330	14,330	13,710	659,574
February 02, 2026	13,660	13,460	13,460	14,020	13,290	677,199
January 30, 2026	14,300	14,090	14,090	14,420	13,930	795,572
January 29, 2026	14,550	14,480	14,480	14,870	13,920	1.26M
January 28, 2026	14,340	14,220	14,220	14,630	14,100	1.03M
January 27, 2026	13,770	13,800	13,800	13,890	13,610	583,989
January 26, 2026	13,900	13,840	13,840	14,000	13,620	741,636
January 23, 2026	13,710	13,750	13,750	13,880	13,450	968,327
January 22, 2026	13,220	13,210	13,210	13,430	13,110	1.29M
January 21, 2026	12,820	12,540	12,540	12,850	12,290	928,804
January 20, 2026	13,120	13,130	13,130	13,320	12,790	756,496
January 19, 2026	13,110	13,000	13,000	13,240	12,840	820,608
January 16, 2026	13,350	13,200	13,200	13,380	12,990	1.09M
January 15, 2026	13,520	13,480	13,480	13,560	13,210	811,646
January 14, 2026	13,780	13,640	13,640	13,920	13,570	597,305
January 13, 2026	13,810	13,700	13,700	13,830	13,410	634,702
January 12, 2026	13,820	13,790	13,790	14,110	13,600	612,657
January 09, 2026	14,070	13,800	13,800	14,110	13,690	653,020
January 08, 2026	14,330	14,080	14,080	14,520	14,050	603,447
January 07, 2026	14,450	14,000	14,000	14,450	13,880	716,763
January 06, 2026	14,870	14,310	14,310	14,870	14,200	812,967
January 05, 2026	14,810	14,710	14,710	15,050	14,630	1.01M
January 02, 2026	14,650	14,420	14,420	14,830	14,370	514,078
December 30, 2025	14,790	14,530	14,530	14,860	14,390	637,209
December 29, 2025	14,800	14,780	14,780	15,160	14,700	1.07M
December 26, 2025	14,930	14,750	14,750	14,940	14,500	742,476
December 24, 2025	15,100	14,860	14,860	15,690	14,800	1.13M
December 23, 2025	15,190	14,860	14,860	15,200	14,790	833,190
December 22, 2025	15,290	15,170	15,170	15,630	15,000	909,929
December 19, 2025	15,600	15,000	15,000	15,600	14,600	1.45M
December 18, 2025	15,640	15,320	15,320	15,760	15,200	1.07M
December 17, 2025	15,970	15,830	15,830	16,140	15,640	1.02M
December 16, 2025	16,250	15,840	15,840	16,250	15,830	977,202
December 15, 2025	15,910	16,180	16,180	16,380	15,640	1.09M
December 12, 2025	16,580	16,270	16,270	16,800	16,160	1.07M
December 11, 2025	16,680	16,560	16,560	16,840	16,480	903,465
December 10, 2025	16,790	16,680	16,680	16,830	16,420	968,818
December 09, 2025	16,660	16,790	16,790	17,400	16,640	1.77M
December 08, 2025	17,170	16,540	16,540	17,170	16,400	1.59M
December 05, 2025	17,100	17,190	17,190	17,290	16,750	1.29M
December 04, 2025	17,400	17,060	17,060	17,420	16,850	1.62M
December 03, 2025	16,550	17,250	17,250	17,500	16,550	3.01M
December 02, 2025	16,300	16,460	16,460	16,670	16,300	1.3M
December 01, 2025	17,250	16,300	16,300	17,270	16,170	2.19M
November 28, 2025	16,980	17,110	17,110	17,180	16,500	1.72M
November 27, 2025	16,790	16,840	16,840	17,290	16,580	2.47M
November 26, 2025	16,140	16,400	16,400	16,590	15,690	2.14M
November 25, 2025	16,960	16,040	16,040	17,410	15,710	3.68M
November 24, 2025	16,790	16,375	16,375	17,050	16,210	1.78M
November 21, 2025	17,370	16,450	16,450	17,780	16,450	4.53M

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