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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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