Penetrium Bioscience Inc. 187660
KRX · South Korea · Health Services
KRW 7,250.00-290.00 (-3.85%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,250.00 | -3.85% | KRW 7,470.00 | KRW 7,780.00 | KRW 7,200.00 | 569.28K |
| 2026-10-01 | KRW 7,540.00 | -2.08% | KRW 7,800.00 | KRW 8,240.00 | KRW 7,180.00 | 1.62M |
| 2026-09-30 | KRW 7,700.00 | +2.80% | KRW 7,410.00 | KRW 7,730.00 | KRW 7,220.00 | 861.51K |
| 2026-09-29 | KRW 7,490.00 | +9.50% | KRW 6,840.00 | KRW 7,590.00 | KRW 6,700.00 | 1.83M |
| 2026-09-28 | KRW 6,840.00 | +3.17% | KRW 6,740.00 | KRW 6,990.00 | KRW 6,530.00 | 659.62K |
| 2026-09-23 | KRW 6,630.00 | 0.00% | KRW 6,600.00 | KRW 6,710.00 | KRW 6,460.00 | 514.08K |
| 2026-09-22 | KRW 6,630.00 | +3.59% | KRW 6,430.00 | KRW 6,860.00 | KRW 6,240.00 | 1.19M |
| 2026-09-21 | KRW 6,400.00 | -1.99% | KRW 6,410.00 | KRW 6,770.00 | KRW 6,350.00 | 739.55K |
| 2026-09-18 | KRW 6,530.00 | +0.77% | KRW 6,550.00 | KRW 6,790.00 | KRW 6,300.00 | 1.04M |
| 2026-09-17 | KRW 6,480.00 | -3.86% | KRW 6,740.00 | KRW 7,130.00 | KRW 6,320.00 | 1.81M |
| 2026-09-16 | KRW 6,740.00 | -13.59% | KRW 7,630.00 | KRW 7,900.00 | KRW 6,740.00 | 2.00M |
| 2026-09-15 | KRW 7,800.00 | -7.80% | KRW 8,040.00 | KRW 8,750.00 | KRW 7,460.00 | 3.19M |
| 2026-09-14 | KRW 8,460.00 | +2.05% | KRW 8,100.00 | KRW 9,240.00 | KRW 8,060.00 | 6.98M |
| 2026-09-11 | KRW 8,290.00 | -0.12% | KRW 8,400.00 | KRW 8,700.00 | KRW 7,540.00 | 4.73M |
| 2026-09-10 | KRW 8,300.00 | +11.86% | KRW 8,000.00 | KRW 9,100.00 | KRW 7,930.00 | 8.73M |
| 2026-09-09 | KRW 7,420.00 | +29.95% | KRW 5,620.00 | KRW 7,420.00 | KRW 5,580.00 | 4.41M |
| 2026-09-08 | KRW 5,710.00 | -11.75% | KRW 6,400.00 | KRW 6,550.00 | KRW 5,710.00 | 2.25M |
| 2026-09-07 | KRW 6,470.00 | +10.60% | KRW 6,000.00 | KRW 6,550.00 | KRW 5,940.00 | 2.82M |
| 2026-09-04 | KRW 5,850.00 | +14.71% | KRW 5,120.00 | KRW 5,850.00 | KRW 4,290.00 | 4.10M |
| 2026-09-03 | KRW 5,100.00 | +7.14% | KRW 4,985.00 | KRW 5,580.00 | KRW 4,980.00 | 2.57M |
| 2026-09-02 | KRW 4,760.00 | -3.45% | KRW 4,870.00 | KRW 4,885.00 | KRW 4,510.00 | 1.03M |
| 2026-09-01 | KRW 4,930.00 | -0.40% | KRW 4,900.00 | KRW 5,160.00 | KRW 4,715.00 | 1.39M |
| 2026-08-31 | KRW 4,950.00 | +17.02% | KRW 4,185.00 | KRW 5,050.00 | KRW 4,065.00 | 2.97M |
| 2026-08-28 | KRW 4,230.00 | +6.28% | KRW 3,940.00 | KRW 4,370.00 | KRW 3,780.00 | 1.40M |
| 2026-08-27 | KRW 3,980.00 | +3.38% | KRW 3,840.00 | KRW 4,600.00 | KRW 3,705.00 | 2.95M |
| 2026-08-26 | KRW 3,850.00 | +10.32% | KRW 3,225.00 | KRW 4,100.00 | KRW 3,195.00 | 2.99M |
| 2026-08-25 | KRW 3,490.00 | +2.20% | KRW 3,415.00 | KRW 3,650.00 | KRW 3,260.00 | 653.80K |
| 2026-08-24 | KRW 3,415.00 | +1.94% | KRW 3,350.00 | KRW 3,535.00 | KRW 3,290.00 | 448.05K |
| 2026-08-21 | KRW 3,350.00 | -9.46% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,270.00 | 874.25K |
| 2026-08-20 | KRW 3,700.00 | -3.01% | KRW 3,945.00 | KRW 4,035.00 | KRW 3,605.00 | 570.51K |
| 2026-08-19 | KRW 3,815.00 | -6.61% | KRW 3,910.00 | KRW 3,990.00 | KRW 3,785.00 | 582.48K |
| 2026-08-18 | KRW 4,085.00 | -5.66% | KRW 4,335.00 | KRW 4,375.00 | KRW 4,040.00 | 443.82K |
| 2026-08-14 | KRW 4,330.00 | -11.99% | KRW 4,985.00 | KRW 5,070.00 | KRW 4,310.00 | 1.04M |
| 2026-08-13 | KRW 4,920.00 | +13.10% | KRW 4,350.00 | KRW 5,240.00 | KRW 4,265.00 | 1.72M |
| 2026-08-12 | KRW 4,350.00 | -1.36% | KRW 4,410.00 | KRW 4,470.00 | KRW 4,215.00 | 426.90K |
| 2026-08-11 | KRW 4,410.00 | +4.38% | KRW 4,240.00 | KRW 4,500.00 | KRW 4,100.00 | 771.85K |
| 2026-08-10 | KRW 4,225.00 | +9.17% | KRW 3,970.00 | KRW 4,430.00 | KRW 3,905.00 | 1.11M |
| 2026-08-07 | KRW 3,870.00 | -2.40% | KRW 4,020.00 | KRW 4,040.00 | KRW 3,765.00 | 356.35K |
| 2026-08-06 | KRW 3,965.00 | -3.06% | KRW 4,080.00 | KRW 4,190.00 | KRW 3,800.00 | 574.45K |
| 2026-08-05 | KRW 4,090.00 | +0.12% | KRW 4,090.00 | KRW 4,275.00 | KRW 3,950.00 | 973.43K |
| 2026-08-04 | KRW 4,085.00 | -4.44% | KRW 4,040.00 | KRW 4,585.00 | KRW 4,040.00 | 1.21M |
| 2026-08-03 | KRW 4,275.00 | +0.35% | KRW 4,220.00 | KRW 4,645.00 | KRW 3,665.00 | 905.74K |
| 2026-07-31 | KRW 4,260.00 | +13.90% | KRW 3,835.00 | KRW 4,280.00 | KRW 3,835.00 | 423.32K |
| 2026-07-30 | KRW 3,740.00 | -2.86% | KRW 3,845.00 | KRW 4,070.00 | KRW 3,720.00 | 297.75K |
| 2026-07-29 | KRW 3,850.00 | -7.00% | KRW 4,140.00 | KRW 4,335.00 | KRW 3,740.00 | 508.66K |
| 2026-07-28 | KRW 4,140.00 | -13.21% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,095.00 | 404.18K |
| 2026-07-27 | KRW 4,770.00 | +5.07% | KRW 4,610.00 | KRW 5,150.00 | KRW 4,610.00 | 648.94K |
| 2026-07-24 | KRW 4,540.00 | +3.06% | KRW 4,420.00 | KRW 4,930.00 | KRW 4,347.00 | 859.63K |
| 2026-07-23 | KRW 4,405.00 | +7.18% | KRW 4,115.00 | KRW 4,455.00 | KRW 4,110.00 | 487.03K |
| 2026-07-22 | KRW 4,110.00 | -0.96% | KRW 4,130.00 | KRW 4,335.00 | KRW 4,065.00 | 360.55K |
| 2026-07-21 | KRW 4,150.00 | +5.06% | KRW 3,915.00 | KRW 4,250.00 | KRW 3,750.00 | 551.84K |
| 2026-07-20 | KRW 3,950.00 | -4.01% | KRW 4,050.00 | KRW 4,245.00 | KRW 3,895.00 | 514.58K |
| 2026-07-16 | KRW 4,115.00 | -7.22% | KRW 4,310.00 | KRW 4,350.00 | KRW 4,055.00 | 579.92K |
| 2026-07-15 | KRW 4,435.00 | +2.07% | KRW 4,410.00 | KRW 4,605.00 | KRW 4,355.00 | 693.19K |
| 2026-07-14 | KRW 4,345.00 | -16.28% | KRW 5,170.00 | KRW 5,220.00 | KRW 4,200.00 | 1.55M |
| 2026-07-13 | KRW 5,190.00 | +1.37% | KRW 5,080.00 | KRW 6,530.00 | KRW 5,010.00 | 2.42M |
| 2026-07-10 | KRW 5,120.00 | +9.40% | KRW 4,640.00 | KRW 5,130.00 | KRW 4,555.00 | 319.71K |
| 2026-07-09 | KRW 4,680.00 | +6.36% | KRW 4,405.00 | KRW 5,190.00 | KRW 4,405.00 | 750.59K |
| 2026-07-08 | KRW 4,400.00 | -6.68% | KRW 4,705.00 | KRW 4,800.00 | KRW 4,365.00 | 585.17K |
| 2026-07-07 | KRW 4,715.00 | -2.58% | KRW 5,040.00 | KRW 5,060.00 | KRW 4,620.00 | 265.64K |
| 2026-07-06 | KRW 4,840.00 | +0.73% | KRW 4,750.00 | KRW 4,965.00 | KRW 4,715.00 | 234.63K |
| 2026-07-03 | KRW 4,805.00 | +2.13% | KRW 4,615.00 | KRW 4,980.00 | KRW 4,520.00 | 318.50K |
| 2026-07-02 | KRW 4,705.00 | -6.83% | KRW 4,950.00 | KRW 4,955.00 | KRW 4,500.00 | 381.94K |
| 2026-07-01 | KRW 5,050.00 | -1.37% | KRW 5,120.00 | KRW 5,250.00 | KRW 4,990.00 | 275.25K |
| 2026-06-30 | KRW 5,120.00 | -1.54% | KRW 5,100.00 | KRW 5,290.00 | KRW 4,910.00 | 412.29K |
| 2026-06-29 | KRW 5,200.00 | +2.36% | KRW 5,030.00 | KRW 5,360.00 | KRW 4,540.00 | 384.29K |
| 2026-06-26 | KRW 5,080.16 | -2.96% | KRW 5,051.08 | KRW 5,254.67 | KRW 4,876.57 | 616.15K |
| 2026-06-25 | KRW 5,235.28 | -3.57% | KRW 5,448.57 | KRW 5,807.28 | KRW 5,215.89 | 599.97K |
| 2026-06-24 | KRW 5,429.18 | +3.32% | KRW 5,254.67 | KRW 6,301.73 | KRW 5,051.08 | 701.43K |
| 2026-06-23 | KRW 5,254.67 | -6.07% | KRW 5,487.35 | KRW 5,729.73 | KRW 5,244.98 | 702.79K |
| 2026-06-22 | KRW 5,594.00 | -5.98% | KRW 5,710.33 | KRW 5,826.67 | KRW 5,497.05 | 404.09K |
| 2026-06-19 | KRW 5,950.00 | -4.03% | KRW 6,110.00 | KRW 6,250.00 | KRW 5,700.00 | 606.84K |
| 2026-06-18 | KRW 6,200.00 | -6.77% | KRW 6,600.00 | KRW 6,800.00 | KRW 6,200.00 | 427.79K |
| 2026-06-17 | KRW 6,650.00 | -0.45% | KRW 6,650.00 | KRW 7,050.00 | KRW 6,420.00 | 536.28K |
| 2026-06-16 | KRW 6,680.00 | -1.47% | KRW 6,900.00 | KRW 7,250.00 | KRW 6,550.00 | 611.89K |
| 2026-06-15 | KRW 6,780.00 | +8.13% | KRW 6,420.00 | KRW 6,890.00 | KRW 6,420.00 | 589.94K |
| 2026-06-12 | KRW 6,270.00 | -1.10% | KRW 6,420.00 | KRW 6,690.00 | KRW 6,240.00 | 405.73K |
| 2026-06-11 | KRW 6,340.00 | +1.12% | KRW 6,200.00 | KRW 6,400.00 | KRW 6,000.00 | 371.91K |
| 2026-06-10 | KRW 6,270.00 | -5.57% | KRW 6,590.00 | KRW 6,740.00 | KRW 6,200.00 | 884 |
| 2026-06-09 | KRW 6,640.00 | +6.24% | KRW 6,280.00 | KRW 6,820.00 | KRW 6,280.00 | 490.00K |
| 2026-06-08 | KRW 6,250.00 | -6.86% | KRW 6,110.00 | KRW 6,440.00 | KRW 6,060.00 | 644.91K |
| 2026-06-05 | KRW 6,710.00 | -1.90% | KRW 6,700.00 | KRW 7,140.00 | KRW 6,550.00 | 851.32K |
| 2026-06-04 | KRW 6,840.00 | +6.38% | KRW 6,430.00 | KRW 7,100.00 | KRW 6,190.00 | 1.09M |
| 2026-06-02 | KRW 6,430.00 | -0.31% | KRW 6,430.00 | KRW 7,660.00 | KRW 6,000.00 | 3.05M |
| 2026-06-01 | KRW 6,450.00 | -2.12% | KRW 6,590.00 | KRW 6,740.00 | KRW 5,940.00 | 1.04M |
| 2026-05-29 | KRW 6,590.00 | -6.39% | KRW 7,100.00 | KRW 7,160.00 | KRW 6,480.00 | 1.03M |
| 2026-05-28 | KRW 7,040.00 | -3.03% | KRW 7,330.00 | KRW 7,420.00 | KRW 6,850.00 | 1.19M |
| 2026-05-27 | KRW 7,260.00 | -3.84% | KRW 7,540.00 | KRW 8,100.00 | KRW 7,160.00 | 3.05M |
| 2026-05-26 | KRW 7,550.00 | -7.59% | KRW 8,190.00 | KRW 8,350.00 | KRW 7,510.00 | 1.82M |
| 2026-05-22 | KRW 8,170.00 | +0.25% | KRW 8,210.00 | KRW 9,790.00 | KRW 8,130.00 | 4.52M |