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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13,350	13,230	13,230	13,370	13,040	351,184
August 06, 2025	13,240	13,180	13,180	13,360	13,020	522,800
August 05, 2025	12,800	13,430	13,430	13,750	12,710	2.43M
August 04, 2025	12,100	12,320	12,320	12,330	11,860	374,381
August 01, 2025	12,630	12,110	12,110	12,630	12,000	728,958
July 31, 2025	12,170	12,860	12,860	13,070	12,090	1.03M
July 30, 2025	12,190	12,100	12,100	12,430	12,060	328,304
July 29, 2025	12,120	12,270	12,270	12,350	11,900	395,946
July 28, 2025	12,700	12,150	12,150	12,780	12,090	468,017
July 25, 2025	12,680	12,480	12,480	12,750	12,330	379,816
July 24, 2025	13,050	12,680	12,680	13,220	12,660	605,030
July 23, 2025	12,860	12,770	12,770	12,860	12,530	421,629
July 22, 2025	12,960	12,860	12,860	13,170	12,600	557,789
July 21, 2025	13,250	12,940	12,940	13,270	12,860	566,498
July 18, 2025	13,540	13,270	13,270	13,620	13,120	561,689
July 17, 2025	13,440	13,500	13,500	13,510	13,010	744,950
July 16, 2025	13,570	13,410	13,410	13,680	13,220	783,722
July 15, 2025	13,590	13,420	13,420	13,590	13,040	1.34M
July 14, 2025	12,180	13,020	13,020	13,630	12,180	2.67M
July 11, 2025	12,840	12,140	12,140	13,100	12,010	1.7M
July 10, 2025	12,700	12,920	12,920	13,130	12,380	2.11M
July 09, 2025	12,400	12,320	12,320	12,460	12,010	875,892
July 08, 2025	10,830	12,030	12,030	12,200	10,780	1.9M
July 07, 2025	11,050	10,980	10,980	11,300	10,700	943,147
July 04, 2025	11,590	11,050	11,050	11,830	11,020	1.59M
July 03, 2025	13,960	11,580	11,580	14,100	11,270	5.8M
July 02, 2025	13,270	12,230	12,230	13,300	12,080	1.81M
July 01, 2025	13,350	13,190	13,190	13,680	13,050	1.13M
June 30, 2025	13,500	13,280	13,280	13,660	13,240	863,353
June 27, 2025	13,680	13,390	13,390	14,200	12,980	2.72M
June 26, 2025	12,600	13,950	13,950	14,030	12,460	8.05M
June 25, 2025	11,210	12,850	12,850	13,450	11,130	7.43M
June 24, 2025	11,040	10,770	10,770	11,170	10,650	811,740
June 23, 2025	10,600	10,830	10,830	10,950	10,360	712,655
June 20, 2025	11,200	10,820	10,820	11,200	10,780	474,073
June 19, 2025	11,000	11,140	11,140	11,360	10,630	686,594
June 18, 2025	11,000	10,850	10,850	11,130	10,810	364,863
June 17, 2025	11,450	11,110	11,110	11,450	10,900	440,107
June 16, 2025	11,170	11,330	11,330	11,460	10,650	463,592
June 13, 2025	11,520	11,120	11,120	11,530	10,790	973,765
June 12, 2025	11,570	11,520	11,520	11,590	11,350	353,709
June 11, 2025	11,250	11,620	11,620	11,710	11,220	462,891
June 10, 2025	12,090	11,250	11,250	12,100	11,200	1.02M
June 09, 2025	12,060	12,040	12,040	12,130	11,800	454,399
June 05, 2025	11,960	11,940	11,940	12,070	11,780	342,252
June 04, 2025	12,040	11,960	11,960	12,290	11,900	407,647
June 02, 2025	11,800	11,830	11,830	12,110	11,590	513,939
May 30, 2025	12,060	11,740	11,740	12,270	11,710	600,038
May 29, 2025	12,470	12,150	12,150	12,790	12,040	736,164
May 28, 2025	12,600	12,250	12,250	13,400	12,140	1.9M
May 27, 2025	12,150	12,230	12,230	12,340	12,020	578,769
May 26, 2025	12,490	12,220	12,220	12,560	11,950	1.06M
May 23, 2025	11,200	11,990	11,990	12,300	10,960	2.91M
May 22, 2025	11,240	10,930	10,930	11,560	10,930	605,657

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