PharmaResearch Co., Ltd. 214450
KRX · South Korea · Health Technology
KRW 314,500.00+4,000.00 (+1.29%)
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 314,500.00 | +1.29% | KRW 308,500.00 | KRW 317,500.00 | KRW 305,500.00 | 124.13K |
| 2026-09-30 | KRW 310,500.00 | -1.90% | KRW 319,000.00 | KRW 319,000.00 | KRW 306,500.00 | 102.03K |
| 2026-09-29 | KRW 316,500.00 | -1.09% | KRW 319,500.00 | KRW 320,000.00 | KRW 312,000.00 | 68.49K |
| 2026-09-28 | KRW 320,000.00 | -0.78% | KRW 324,000.00 | KRW 325,500.00 | KRW 318,000.00 | 45.75K |
| 2026-09-23 | KRW 322,500.00 | -0.46% | KRW 324,000.00 | KRW 331,000.00 | KRW 320,500.00 | 48.74K |
| 2026-09-22 | KRW 324,000.00 | -0.31% | KRW 328,500.00 | KRW 329,500.00 | KRW 324,000.00 | 60.27K |
| 2026-09-21 | KRW 325,000.00 | -0.76% | KRW 326,500.00 | KRW 329,500.00 | KRW 320,500.00 | 54.32K |
| 2026-09-18 | KRW 327,500.00 | -0.61% | KRW 333,000.00 | KRW 333,500.00 | KRW 322,000.00 | 95.26K |
| 2026-09-17 | KRW 329,500.00 | -0.45% | KRW 331,000.00 | KRW 356,000.00 | KRW 326,500.00 | 69.61K |
| 2026-09-16 | KRW 331,000.00 | -1.78% | KRW 335,500.00 | KRW 335,500.00 | KRW 323,500.00 | 111.91K |
| 2026-09-15 | KRW 337,000.00 | -2.46% | KRW 346,000.00 | KRW 348,500.00 | KRW 336,500.00 | 70.75K |
| 2026-09-14 | KRW 345,500.00 | +1.02% | KRW 340,500.00 | KRW 347,500.00 | KRW 335,500.00 | 81.64K |
| 2026-09-11 | KRW 342,000.00 | -2.15% | KRW 340,500.00 | KRW 345,500.00 | KRW 337,000.00 | 121.30K |
| 2026-09-10 | KRW 349,500.00 | -4.51% | KRW 364,000.00 | KRW 364,500.00 | KRW 342,000.00 | 225.81K |
| 2026-09-09 | KRW 366,000.00 | -0.81% | KRW 365,500.00 | KRW 372,000.00 | KRW 359,500.00 | 173.65K |
| 2026-09-08 | KRW 369,000.00 | -1.99% | KRW 383,500.00 | KRW 384,000.00 | KRW 364,500.00 | 114.97K |
| 2026-09-07 | KRW 376,500.00 | -2.59% | KRW 385,000.00 | KRW 390,000.00 | KRW 375,000.00 | 79.93K |
| 2026-09-04 | KRW 386,500.00 | +1.44% | KRW 386,000.00 | KRW 394,500.00 | KRW 375,000.00 | 55.76K |
| 2026-09-03 | KRW 381,000.00 | -2.93% | KRW 394,000.00 | KRW 403,500.00 | KRW 376,500.00 | 113.08K |
| 2026-09-02 | KRW 392,500.00 | -5.19% | KRW 403,500.00 | KRW 412,000.00 | KRW 392,500.00 | 108.99K |
| 2026-09-01 | KRW 414,000.00 | -2.82% | KRW 420,500.00 | KRW 423,000.00 | KRW 400,000.00 | 149.95K |
| 2026-08-31 | KRW 426,000.00 | -7.69% | KRW 458,500.00 | KRW 462,500.00 | KRW 424,500.00 | 118.45K |
| 2026-08-28 | KRW 461,500.00 | +6.71% | KRW 441,500.00 | KRW 465,500.00 | KRW 439,500.00 | 202.11K |
| 2026-08-27 | KRW 432,500.00 | -2.15% | KRW 440,500.00 | KRW 447,000.00 | KRW 431,000.00 | 86.62K |
| 2026-08-26 | KRW 442,000.00 | +6.63% | KRW 419,000.00 | KRW 454,000.00 | KRW 417,000.00 | 200.87K |
| 2026-08-25 | KRW 414,500.00 | -0.36% | KRW 410,000.00 | KRW 419,000.00 | KRW 403,500.00 | 69.52K |
| 2026-08-24 | KRW 416,000.00 | +3.87% | KRW 402,000.00 | KRW 422,000.00 | KRW 401,000.00 | 89.68K |
| 2026-08-21 | KRW 400,500.00 | -3.14% | KRW 408,500.00 | KRW 416,000.00 | KRW 397,500.00 | 83.92K |
| 2026-08-20 | KRW 413,500.00 | +5.75% | KRW 398,500.00 | KRW 416,500.00 | KRW 398,500.00 | 156.01K |
| 2026-08-19 | KRW 391,000.00 | -0.51% | KRW 383,000.00 | KRW 397,000.00 | KRW 380,500.00 | 94.44K |
| 2026-08-18 | KRW 393,000.00 | -1.26% | KRW 392,000.00 | KRW 397,500.00 | KRW 380,000.00 | 156.45K |
| 2026-08-14 | KRW 398,000.00 | -6.46% | KRW 418,500.00 | KRW 423,500.00 | KRW 396,500.00 | 197.72K |
| 2026-08-13 | KRW 425,500.00 | +4.29% | KRW 403,500.00 | KRW 425,500.00 | KRW 390,000.00 | 257.10K |
| 2026-08-12 | KRW 408,000.00 | -2.16% | KRW 409,000.00 | KRW 421,500.00 | KRW 395,500.00 | 191.60K |
| 2026-08-11 | KRW 417,000.00 | +1.71% | KRW 424,000.00 | KRW 439,000.00 | KRW 406,000.00 | 226.74K |
| 2026-08-10 | KRW 410,000.00 | +8.32% | KRW 383,000.00 | KRW 412,000.00 | KRW 377,500.00 | 243.49K |
| 2026-08-07 | KRW 378,500.00 | -4.06% | KRW 396,500.00 | KRW 410,000.00 | KRW 333,000.00 | 644.78K |
| 2026-08-06 | KRW 394,500.00 | +4.37% | KRW 383,000.00 | KRW 400,500.00 | KRW 379,000.00 | 221.01K |
| 2026-08-05 | KRW 378,000.00 | -1.69% | KRW 381,500.00 | KRW 389,000.00 | KRW 374,500.00 | 200.64K |
| 2026-08-04 | KRW 384,500.00 | +3.36% | KRW 368,500.00 | KRW 394,000.00 | KRW 367,500.00 | 172.66K |
| 2026-08-03 | KRW 372,000.00 | +9.90% | KRW 345,000.00 | KRW 383,500.00 | KRW 335,000.00 | 238.67K |
| 2026-07-31 | KRW 338,500.00 | -2.73% | KRW 343,500.00 | KRW 350,500.00 | KRW 320,500.00 | 257.18K |
| 2026-07-30 | KRW 348,000.00 | -11.00% | KRW 386,500.00 | KRW 389,500.00 | KRW 341,000.00 | 353.71K |
| 2026-07-29 | KRW 391,000.00 | +4.13% | KRW 371,000.00 | KRW 397,500.00 | KRW 358,500.00 | 452.46K |
| 2026-07-28 | KRW 375,500.00 | +1.49% | KRW 364,000.00 | KRW 384,500.00 | KRW 355,000.00 | 369.15K |
| 2026-07-27 | KRW 370,000.00 | +3.64% | KRW 365,500.00 | KRW 381,500.00 | KRW 357,000.00 | 172.78K |
| 2026-07-24 | KRW 357,000.00 | -0.83% | KRW 353,000.00 | KRW 365,500.00 | KRW 346,000.00 | 142.76K |
| 2026-07-23 | KRW 360,000.00 | +11.63% | KRW 327,500.00 | KRW 364,500.00 | KRW 327,500.00 | 182.27K |
| 2026-07-22 | KRW 322,500.00 | -5.56% | KRW 338,000.00 | KRW 345,500.00 | KRW 322,500.00 | 108.37K |
| 2026-07-21 | KRW 341,500.00 | +4.43% | KRW 327,500.00 | KRW 347,500.00 | KRW 321,500.00 | 148.06K |
| 2026-07-20 | KRW 327,000.00 | -2.82% | KRW 335,000.00 | KRW 342,000.00 | KRW 321,500.00 | 98.35K |
| 2026-07-16 | KRW 336,500.00 | +2.75% | KRW 330,500.00 | KRW 353,500.00 | KRW 327,500.00 | 208.40K |
| 2026-07-15 | KRW 327,500.00 | +2.83% | KRW 319,500.00 | KRW 329,500.00 | KRW 300,500.00 | 172.96K |
| 2026-07-14 | KRW 318,500.00 | -3.63% | KRW 331,000.00 | KRW 332,000.00 | KRW 305,000.00 | 152.55K |
| 2026-07-13 | KRW 330,500.00 | +3.44% | KRW 329,000.00 | KRW 349,500.00 | KRW 323,000.00 | 145.44K |
| 2026-07-10 | KRW 319,500.00 | +3.40% | KRW 311,500.00 | KRW 329,000.00 | KRW 307,500.00 | 101.16K |
| 2026-07-09 | KRW 309,000.00 | -5.50% | KRW 330,000.00 | KRW 334,000.00 | KRW 303,500.00 | 140.46K |
| 2026-07-08 | KRW 327,000.00 | -3.96% | KRW 343,000.00 | KRW 343,500.00 | KRW 319,000.00 | 159.16K |
| 2026-07-07 | KRW 340,500.00 | +8.44% | KRW 311,000.00 | KRW 354,500.00 | KRW 310,000.00 | 298.79K |
| 2026-07-06 | KRW 314,000.00 | -7.92% | KRW 341,500.00 | KRW 341,500.00 | KRW 308,000.00 | 179.88K |
| 2026-07-03 | KRW 341,000.00 | -5.41% | KRW 365,500.00 | KRW 367,000.00 | KRW 329,000.00 | 218.05K |
| 2026-07-02 | KRW 360,500.00 | -1.64% | KRW 360,500.00 | KRW 378,500.00 | KRW 356,500.00 | 235.73K |
| 2026-07-01 | KRW 366,500.00 | +0.96% | KRW 365,000.00 | KRW 378,500.00 | KRW 351,500.00 | 288.12K |
| 2026-06-30 | KRW 363,000.00 | +4.01% | KRW 349,000.00 | KRW 368,000.00 | KRW 346,000.00 | 309.35K |
| 2026-06-29 | KRW 349,000.00 | +7.72% | KRW 334,000.00 | KRW 367,500.00 | KRW 334,000.00 | 424.01K |
| 2026-06-26 | KRW 324,000.00 | +0.47% | KRW 318,500.00 | KRW 334,500.00 | KRW 307,000.00 | 333.49K |
| 2026-06-25 | KRW 322,500.00 | +5.91% | KRW 305,000.00 | KRW 328,000.00 | KRW 304,500.00 | 198.88K |
| 2026-06-24 | KRW 304,500.00 | +8.75% | KRW 280,000.00 | KRW 309,000.00 | KRW 276,000.00 | 139.56K |
| 2026-06-23 | KRW 280,000.00 | -4.60% | KRW 292,000.00 | KRW 298,500.00 | KRW 280,000.00 | 59.02K |
| 2026-06-22 | KRW 293,500.00 | -0.17% | KRW 295,000.00 | KRW 303,000.00 | KRW 288,000.00 | 48.79K |
| 2026-06-19 | KRW 294,000.00 | -1.34% | KRW 296,000.00 | KRW 304,000.00 | KRW 280,000.00 | 79.98K |
| 2026-06-18 | KRW 298,000.00 | -1.32% | KRW 303,000.00 | KRW 303,000.00 | KRW 294,000.00 | 34.28K |
| 2026-06-17 | KRW 302,000.00 | +2.37% | KRW 295,500.00 | KRW 306,500.00 | KRW 290,000.00 | 44.18K |
| 2026-06-16 | KRW 295,000.00 | -2.80% | KRW 301,000.00 | KRW 307,000.00 | KRW 292,500.00 | 53.96K |
| 2026-06-15 | KRW 303,500.00 | +5.02% | KRW 293,500.00 | KRW 310,500.00 | KRW 293,500.00 | 67.67K |
| 2026-06-12 | KRW 289,000.00 | +0.17% | KRW 295,500.00 | KRW 300,500.00 | KRW 288,500.00 | 71.79K |
| 2026-06-11 | KRW 288,500.00 | +2.49% | KRW 276,000.00 | KRW 293,500.00 | KRW 271,500.00 | 162.21K |
| 2026-06-10 | KRW 281,500.00 | +1.99% | KRW 270,000.00 | KRW 289,500.00 | KRW 270,000.00 | 67.06K |
| 2026-06-09 | KRW 276,000.00 | +6.56% | KRW 260,000.00 | KRW 285,000.00 | KRW 257,500.00 | 94.46K |
| 2026-06-08 | KRW 259,000.00 | -9.60% | KRW 258,000.00 | KRW 269,500.00 | KRW 255,000.00 | 114.54K |
| 2026-06-05 | KRW 286,500.00 | -3.37% | KRW 297,500.00 | KRW 300,000.00 | KRW 286,000.00 | 57.10K |
| 2026-06-04 | KRW 296,500.00 | +2.07% | KRW 293,500.00 | KRW 304,500.00 | KRW 290,500.00 | 69.86K |
| 2026-06-02 | KRW 290,500.00 | -2.52% | KRW 296,500.00 | KRW 297,000.00 | KRW 284,000.00 | 86.69K |
| 2026-06-01 | KRW 298,000.00 | +1.02% | KRW 299,500.00 | KRW 303,000.00 | KRW 290,000.00 | 84.94K |
| 2026-05-29 | KRW 295,000.00 | -0.67% | KRW 295,000.00 | KRW 297,500.00 | KRW 288,500.00 | 60.26K |
| 2026-05-28 | KRW 297,000.00 | -0.67% | KRW 301,000.00 | KRW 301,000.00 | KRW 283,000.00 | 80.16K |
| 2026-05-27 | KRW 299,000.00 | -4.17% | KRW 306,000.00 | KRW 311,000.00 | KRW 297,000.00 | 107.97K |
| 2026-05-26 | KRW 312,000.00 | +2.30% | KRW 314,000.00 | KRW 317,500.00 | KRW 302,000.00 | 78.53K |
| 2026-05-22 | KRW 305,000.00 | +3.92% | KRW 297,000.00 | KRW 314,500.00 | KRW 297,000.00 | 78.89K |
| 2026-05-21 | KRW 293,500.00 | -0.51% | KRW 301,000.00 | KRW 308,500.00 | KRW 291,500.00 | 91.31K |