Pharmicell Co., Ltd 005690
KRX · South Korea · Health Technology
KRW 12,590.00+430.00 (+3.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12,590.00 | +3.54% | KRW 12,070.00 | KRW 12,660.00 | KRW 12,070.00 | 783.25K |
| 2026-09-30 | KRW 12,160.00 | +0.66% | KRW 12,140.00 | KRW 12,360.00 | KRW 12,060.00 | 446.79K |
| 2026-09-29 | KRW 12,080.00 | -1.47% | KRW 12,150.00 | KRW 12,210.00 | KRW 11,850.00 | 501.98K |
| 2026-09-28 | KRW 12,260.00 | -2.23% | KRW 12,700.00 | KRW 12,750.00 | KRW 12,230.00 | 819.80K |
| 2026-09-23 | KRW 12,540.00 | -0.40% | KRW 12,800.00 | KRW 12,800.00 | KRW 12,410.00 | 818.45K |
| 2026-09-22 | KRW 12,590.00 | +1.78% | KRW 12,600.00 | KRW 13,050.00 | KRW 12,400.00 | 2.14M |
| 2026-09-21 | KRW 12,370.00 | -1.28% | KRW 12,710.00 | KRW 13,070.00 | KRW 12,280.00 | 2.51M |
| 2026-09-18 | KRW 12,530.00 | +8.20% | KRW 12,200.00 | KRW 13,820.00 | KRW 12,100.00 | 10.33M |
| 2026-09-17 | KRW 11,580.00 | -0.43% | KRW 11,700.00 | KRW 12,760.00 | KRW 11,500.00 | 4.27M |
| 2026-09-16 | KRW 11,630.00 | +7.09% | KRW 10,820.00 | KRW 11,700.00 | KRW 10,620.00 | 1.17M |
| 2026-09-15 | KRW 10,860.00 | -0.91% | KRW 10,930.00 | KRW 11,190.00 | KRW 10,660.00 | 470.54K |
| 2026-09-14 | KRW 10,960.00 | -2.66% | KRW 11,140.00 | KRW 11,150.00 | KRW 10,820.00 | 493.15K |
| 2026-09-11 | KRW 11,260.00 | +5.33% | KRW 10,480.00 | KRW 11,400.00 | KRW 10,020.00 | 1.44M |
| 2026-09-10 | KRW 10,690.00 | -0.74% | KRW 10,700.00 | KRW 10,770.00 | KRW 10,350.00 | 534.30K |
| 2026-09-09 | KRW 10,770.00 | +1.41% | KRW 10,630.00 | KRW 10,960.00 | KRW 10,600.00 | 414.26K |
| 2026-09-08 | KRW 10,620.00 | -1.12% | KRW 10,800.00 | KRW 10,880.00 | KRW 10,620.00 | 454.52K |
| 2026-09-07 | KRW 10,740.00 | +2.29% | KRW 10,660.00 | KRW 10,890.00 | KRW 10,660.00 | 365.25K |
| 2026-09-04 | KRW 10,500.00 | +1.16% | KRW 10,450.00 | KRW 10,640.00 | KRW 10,400.00 | 364.30K |
| 2026-09-03 | KRW 10,380.00 | -1.61% | KRW 10,630.00 | KRW 10,760.00 | KRW 10,200.00 | 381.18K |
| 2026-09-02 | KRW 10,550.00 | -3.48% | KRW 10,790.00 | KRW 11,020.00 | KRW 10,540.00 | 489.34K |
| 2026-09-01 | KRW 10,930.00 | -1.62% | KRW 11,110.00 | KRW 11,190.00 | KRW 10,810.00 | 316.52K |
| 2026-08-31 | KRW 11,110.00 | -0.98% | KRW 11,000.00 | KRW 11,210.00 | KRW 10,640.00 | 596.80K |
| 2026-08-28 | KRW 11,220.00 | +3.31% | KRW 10,860.00 | KRW 11,250.00 | KRW 10,650.00 | 677.80K |
| 2026-08-27 | KRW 10,860.00 | -0.28% | KRW 10,930.00 | KRW 11,120.00 | KRW 10,800.00 | 523.28K |
| 2026-08-26 | KRW 10,890.00 | +0.83% | KRW 10,990.00 | KRW 11,050.00 | KRW 10,780.00 | 831.50K |
| 2026-08-25 | KRW 10,800.00 | -2.79% | KRW 10,720.00 | KRW 10,860.00 | KRW 10,200.00 | 966.92K |
| 2026-08-24 | KRW 11,110.00 | +4.22% | KRW 10,800.00 | KRW 11,520.00 | KRW 10,800.00 | 1.65M |
| 2026-08-21 | KRW 10,660.00 | -10.12% | KRW 11,420.00 | KRW 11,490.00 | KRW 10,580.00 | 2.06M |
| 2026-08-20 | KRW 11,860.00 | +4.22% | KRW 14,770.00 | KRW 14,790.00 | KRW 11,830.00 | 10.12M |
| 2026-08-19 | KRW 11,380.00 | -4.13% | KRW 11,420.00 | KRW 11,660.00 | KRW 11,190.00 | 297.14K |
| 2026-08-18 | KRW 11,870.00 | -0.34% | KRW 11,970.00 | KRW 12,250.00 | KRW 11,680.00 | 557.62K |
| 2026-08-14 | KRW 11,910.00 | -0.08% | KRW 11,940.00 | KRW 12,330.00 | KRW 11,600.00 | 453.79K |
| 2026-08-13 | KRW 11,920.00 | +1.19% | KRW 12,000.00 | KRW 12,400.00 | KRW 11,860.00 | 573.59K |
| 2026-08-12 | KRW 11,780.00 | +1.64% | KRW 11,620.00 | KRW 12,110.00 | KRW 11,550.00 | 669.49K |
| 2026-08-11 | KRW 11,590.00 | -0.94% | KRW 11,570.00 | KRW 11,750.00 | KRW 11,370.00 | 311.33K |
| 2026-08-10 | KRW 11,700.00 | +4.56% | KRW 11,370.00 | KRW 11,740.00 | KRW 11,300.00 | 362.35K |
| 2026-08-07 | KRW 11,190.00 | -0.80% | KRW 11,470.00 | KRW 11,800.00 | KRW 10,900.00 | 383.75K |
| 2026-08-06 | KRW 11,280.00 | -1.23% | KRW 11,350.00 | KRW 11,560.00 | KRW 11,010.00 | 350.83K |
| 2026-08-05 | KRW 11,420.00 | +3.07% | KRW 11,300.00 | KRW 11,500.00 | KRW 11,065.00 | 388.26K |
| 2026-08-04 | KRW 11,080.00 | +7.57% | KRW 10,300.00 | KRW 11,080.00 | KRW 10,300.00 | 663.75K |
| 2026-08-03 | KRW 10,300.00 | +1.68% | KRW 10,080.00 | KRW 10,900.00 | KRW 9,980.00 | 507.81K |
| 2026-07-31 | KRW 10,130.00 | +15.64% | KRW 9,400.00 | KRW 10,230.00 | KRW 9,310.00 | 808.10K |
| 2026-07-30 | KRW 8,760.00 | -2.45% | KRW 8,140.00 | KRW 9,460.00 | KRW 8,140.00 | 707.89K |
| 2026-07-29 | KRW 8,980.00 | -8.09% | KRW 9,860.00 | KRW 10,070.00 | KRW 8,540.00 | 1.07M |
| 2026-07-28 | KRW 9,770.00 | -8.69% | KRW 10,200.00 | KRW 10,550.00 | KRW 9,690.00 | 633.59K |
| 2026-07-27 | KRW 10,700.00 | +1.04% | KRW 10,830.00 | KRW 11,070.00 | KRW 10,600.00 | 345.18K |
| 2026-07-24 | KRW 10,590.00 | -5.28% | KRW 11,100.00 | KRW 11,120.00 | KRW 10,480.00 | 385.22K |
| 2026-07-23 | KRW 11,180.00 | +4.29% | KRW 10,820.00 | KRW 11,210.00 | KRW 10,800.00 | 409.70K |
| 2026-07-22 | KRW 10,720.00 | +0.09% | KRW 11,030.00 | KRW 11,300.00 | KRW 10,700.00 | 492.43K |
| 2026-07-21 | KRW 10,710.00 | +1.23% | KRW 10,410.00 | KRW 10,900.00 | KRW 10,160.00 | 479.92K |
| 2026-07-20 | KRW 10,580.00 | -4.60% | KRW 10,960.00 | KRW 10,970.00 | KRW 10,410.00 | 511.56K |
| 2026-07-16 | KRW 11,090.00 | -7.43% | KRW 11,580.00 | KRW 11,700.00 | KRW 11,020.00 | 480.39K |
| 2026-07-15 | KRW 11,980.00 | +7.44% | KRW 11,480.00 | KRW 12,010.00 | KRW 11,440.00 | 534.96K |
| 2026-07-14 | KRW 11,150.00 | -2.19% | KRW 11,310.00 | KRW 11,400.00 | KRW 10,640.00 | 607.26K |
| 2026-07-13 | KRW 11,400.00 | -5.24% | KRW 12,030.00 | KRW 12,360.00 | KRW 11,270.00 | 510.09K |
| 2026-07-10 | KRW 12,030.00 | +7.89% | KRW 11,200.00 | KRW 12,260.00 | KRW 11,200.00 | 546.18K |
| 2026-07-09 | KRW 11,150.00 | +0.27% | KRW 11,120.00 | KRW 11,670.00 | KRW 10,980.00 | 559.51K |
| 2026-07-08 | KRW 11,120.00 | -3.30% | KRW 11,180.00 | KRW 11,530.00 | KRW 10,870.00 | 691.66K |
| 2026-07-07 | KRW 11,500.00 | -3.77% | KRW 11,710.00 | KRW 12,140.00 | KRW 11,300.00 | 701.14K |
| 2026-07-06 | KRW 11,950.00 | -3.24% | KRW 12,240.00 | KRW 12,320.00 | KRW 11,340.00 | 737.80K |
| 2026-07-03 | KRW 12,350.00 | -1.28% | KRW 12,640.00 | KRW 12,850.00 | KRW 11,770.00 | 993.11K |
| 2026-07-02 | KRW 12,510.00 | -8.08% | KRW 13,480.00 | KRW 13,480.00 | KRW 12,410.00 | 809.33K |
| 2026-07-01 | KRW 13,610.00 | +5.02% | KRW 13,000.00 | KRW 14,280.00 | KRW 13,000.00 | 1.28M |
| 2026-06-30 | KRW 12,960.00 | -1.82% | KRW 13,310.00 | KRW 13,330.00 | KRW 12,630.00 | 384.88K |
| 2026-06-29 | KRW 13,200.00 | +11.49% | KRW 11,850.00 | KRW 13,420.00 | KRW 11,850.00 | 570.21K |
| 2026-06-26 | KRW 11,840.00 | -7.57% | KRW 12,800.00 | KRW 12,800.00 | KRW 11,490.00 | 568.44K |
| 2026-06-25 | KRW 12,810.00 | -1.46% | KRW 13,120.00 | KRW 13,400.00 | KRW 12,810.00 | 403.59K |
| 2026-06-24 | KRW 13,000.00 | +7.62% | KRW 11,980.00 | KRW 13,150.00 | KRW 11,900.00 | 635.81K |
| 2026-06-23 | KRW 12,080.00 | -9.85% | KRW 13,200.00 | KRW 13,500.00 | KRW 12,040.00 | 690.62K |
| 2026-06-22 | KRW 13,400.00 | -0.37% | KRW 13,000.00 | KRW 13,440.00 | KRW 12,820.00 | 585.67K |
| 2026-06-19 | KRW 13,450.00 | -5.61% | KRW 14,270.00 | KRW 14,280.00 | KRW 13,010.00 | 764.77K |
| 2026-06-18 | KRW 14,250.00 | -3.72% | KRW 15,140.00 | KRW 15,140.00 | KRW 13,950.00 | 544.03K |
| 2026-06-17 | KRW 14,800.00 | +1.23% | KRW 14,480.00 | KRW 15,250.00 | KRW 14,180.00 | 575.70K |
| 2026-06-16 | KRW 14,620.00 | -0.41% | KRW 14,820.00 | KRW 14,970.00 | KRW 14,190.00 | 703.71K |
| 2026-06-15 | KRW 14,680.00 | -0.07% | KRW 15,220.00 | KRW 15,400.00 | KRW 14,540.00 | 634.84K |
| 2026-06-12 | KRW 14,690.00 | +6.37% | KRW 14,270.00 | KRW 15,500.00 | KRW 14,130.00 | 886.80K |
| 2026-06-11 | KRW 13,810.00 | +3.83% | KRW 13,590.00 | KRW 13,930.00 | KRW 12,820.00 | 1.11M |
| 2026-06-10 | KRW 13,300.00 | +1.37% | KRW 13,030.00 | KRW 13,870.00 | KRW 12,730.00 | 1.03K |
| 2026-06-09 | KRW 13,120.00 | +8.97% | KRW 12,160.00 | KRW 13,300.00 | KRW 12,160.00 | 592.38K |
| 2026-06-08 | KRW 12,040.00 | -9.68% | KRW 12,140.00 | KRW 12,530.00 | KRW 11,970.00 | 763.96K |
| 2026-06-05 | KRW 13,330.00 | -7.24% | KRW 14,050.00 | KRW 14,150.00 | KRW 13,330.00 | 590.72K |
| 2026-06-04 | KRW 14,370.00 | +3.01% | KRW 14,310.00 | KRW 14,670.00 | KRW 14,040.00 | 397.35K |
| 2026-06-02 | KRW 13,950.00 | -6.69% | KRW 14,620.00 | KRW 14,640.00 | KRW 13,180.00 | 919.18K |
| 2026-06-01 | KRW 14,950.00 | -0.33% | KRW 15,340.00 | KRW 15,530.00 | KRW 14,630.00 | 710.88K |
| 2026-05-29 | KRW 15,000.00 | -2.34% | KRW 15,500.00 | KRW 15,560.00 | KRW 14,450.00 | 676.23K |
| 2026-05-28 | KRW 15,360.00 | -4.30% | KRW 16,050.00 | KRW 16,140.00 | KRW 14,500.00 | 928.33K |
| 2026-05-27 | KRW 16,050.00 | -3.55% | KRW 17,200.00 | KRW 17,260.00 | KRW 15,960.00 | 875.35K |
| 2026-05-26 | KRW 16,640.00 | +0.18% | KRW 16,910.00 | KRW 17,230.00 | KRW 16,490.00 | 692.58K |
| 2026-05-22 | KRW 16,610.00 | +5.26% | KRW 16,150.00 | KRW 16,930.00 | KRW 16,150.00 | 520.66K |
| 2026-05-21 | KRW 15,780.00 | +4.30% | KRW 15,790.00 | KRW 16,150.00 | KRW 15,640.00 | 533.79K |