PharmaResearch Co., Ltd. (214450.KQ) KOE

602,000.00

+50000(+9.06%)

Updated at October 20 11:46AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025571,000552,000552,000584,000552,00095,158
October 16, 2025572,000563,000563,000584,000561,000105,548
October 15, 2025543,000549,000549,000577,000539,000129,051
October 14, 2025559,000534,000534,000559,000530,00084,955
October 13, 2025528,000559,000559,000568,000526,00088,057
October 10, 2025543,000542,000542,000547,000528,000126,578
October 02, 2025559,000550,000550,000569,000541,000185,048
October 01, 2025600,000567,000567,000607,000552,000210,349
September 30, 2025594,000601,000601,000605,000587,000120,064
September 29, 2025570,000580,000580,000587,000565,00093,476
September 26, 2025547,000578,000578,000580,000533,000225,444
September 25, 2025566,000547,000547,000569,000540,000200,378
September 24, 2025577,000570,000570,000587,000565,000123,782
September 23, 2025595,000580,000580,000607,000577,000160,643
September 22, 2025596,000609,000609,000613,000582,000134,741
September 19, 2025605,000597,000597,000615,000585,000132,369
September 18, 2025623,000608,000608,000624,000603,000112,150
September 17, 2025630,000619,000619,000630,000615,00087,444
September 16, 2025626,000628,000628,000634,000615,00077,295
September 15, 2025631,000626,000626,000635,000609,500142,521
September 12, 2025662,000644,000644,000662,000640,00091,952
September 11, 2025643,000653,000653,000671,000641,000153,215
September 10, 2025682,000641,000641,000692,000618,000250,025
September 09, 2025689,000672,000672,000696,000664,00094,840
September 08, 2025641,000675,000675,000676,000635,00080,015
September 05, 2025626,000630,000630,000645,000624,00050,213
September 04, 2025622,000627,000627,000647,000622,00065,750
September 03, 2025650,000622,000622,000654,000622,00094,965
September 02, 2025660,000655,000655,000669,000645,00063,541
September 01, 2025680,000659,000659,000685,000653,00073,201
August 29, 2025684,000680,000680,000697,000660,00097,246
August 28, 2025700,000684,000684,000706,000684,00039,430
August 27, 2025700,000704,000704,000704,000677,00059,721
August 26, 2025696,000711,000711,000713,000683,00075,871
August 25, 2025696,000694,000694,000700,000685,00054,619
August 22, 2025689,000700,000700,000703,000679,00061,680
August 21, 2025656,000680,000680,000684,000650,00066,205
August 20, 2025661,000653,000653,000665,000631,000102,424
August 19, 2025680,000675,000675,000691,000665,00066,565
August 18, 2025687,000668,000668,000688,000665,00050,525
August 14, 2025671,000684,000684,000694,000670,000105,178
August 13, 2025676,000665,000665,000692,000656,000112,953
August 12, 2025680,000669,000669,000698,000669,00079,137
August 11, 2025665,000680,000680,000689,000660,000118,688
August 08, 2025605,000664,000664,000678,000578,000315,371
August 07, 2025610,000608,000608,000615,000595,00075,173
August 06, 2025569,000598,000598,000598,000554,000134,018
August 05, 2025561,000564,000564,000574,000560,00069,270
August 04, 2025542,000555,000555,000562,000537,00050,729
August 01, 2025535,000551,000551,000562,000525,000121,658
July 31, 2025541,000554,000554,000565,000536,00063,863
July 30, 2025558,000550,000550,000567,000544,00047,880
July 29, 2025544,000567,000567,000567,000544,00077,412
July 28, 2025550,000547,000547,000555,000535,00088,822
July 25, 2025573,000558,000558,000575,000556,00074,360
July 24, 2025581,000579,000579,000589,000568,00075,430
July 23, 2025581,000583,000583,000586,000568,00068,376
July 22, 2025574,000572,000572,000591,000569,00089,841
July 21, 2025565,000574,000574,000574,000561,00052,646
July 18, 2025580,000567,000567,000580,000561,00077,154