Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,066.12 -4.43 (-0.09%) Dow
38,453.23 -50.46 (-0.13%) Nasdaq
15,691.54 -5.10 (-0.03%) Bitcoin USD
64,575.45 -2,116.21 (-3.17%) CMC Crypto 200
1,397.00 -27.10 (-1.90%)
Pharmicell Co., Ltd. (005690.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 5,780.00 | 5,780.00 | - |
| 23 Apr 2024 | 5,710.00 | 5,830.00 | 5,650.00 | 5,780.00 | 5,780.00 | 192,976 |
| 22 Apr 2024 | 5,560.00 | 5,730.00 | 5,560.00 | 5,670.00 | 5,670.00 | 139,071 |
| 19 Apr 2024 | 5,650.00 | 5,740.00 | 5,500.00 | 5,550.00 | 5,550.00 | 157,293 |
| 18 Apr 2024 | 5,500.00 | 5,730.00 | 5,480.00 | 5,720.00 | 5,720.00 | 181,397 |
| 17 Apr 2024 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 148,145 |
| 16 Apr 2024 | 5,430.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,400.00 | 263,070 |
| 15 Apr 2024 | 5,580.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,510.00 | 279,967 |
| 12 Apr 2024 | 5,550.00 | 5,740.00 | 5,550.00 | 5,690.00 | 5,690.00 | 185,836 |
| 11 Apr 2024 | 5,520.00 | 5,580.00 | 5,440.00 | 5,570.00 | 5,570.00 | 172,880 |
| 09 Apr 2024 | 5,580.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | 181,177 |
| 08 Apr 2024 | 5,710.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,580.00 | 225,479 |
| 05 Apr 2024 | 5,710.00 | 5,780.00 | 5,560.00 | 5,660.00 | 5,660.00 | 380,886 |
| 04 Apr 2024 | 5,880.00 | 5,950.00 | 5,710.00 | 5,780.00 | 5,780.00 | 301,232 |
| 03 Apr 2024 | 6,030.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,870.00 | 429,886 |
| 02 Apr 2024 | 6,480.00 | 6,490.00 | 5,980.00 | 6,030.00 | 6,030.00 | 764,859 |
| 01 Apr 2024 | 6,280.00 | 6,440.00 | 6,270.00 | 6,440.00 | 6,440.00 | 331,184 |
| 29 Mar 2024 | 6,290.00 | 6,410.00 | 6,220.00 | 6,250.00 | 6,250.00 | 454,649 |
| 28 Mar 2024 | 6,470.00 | 6,480.00 | 6,180.00 | 6,250.00 | 6,250.00 | 818,262 |
| 27 Mar 2024 | 6,750.00 | 6,750.00 | 6,410.00 | 6,410.00 | 6,410.00 | 719,806 |
| 26 Mar 2024 | 6,730.00 | 6,780.00 | 6,630.00 | 6,710.00 | 6,710.00 | 688,511 |
| 25 Mar 2024 | 6,550.00 | 6,850.00 | 6,500.00 | 6,680.00 | 6,680.00 | 979,599 |
| 22 Mar 2024 | 6,710.00 | 6,710.00 | 6,480.00 | 6,550.00 | 6,550.00 | 893,448 |
| 21 Mar 2024 | 6,660.00 | 6,830.00 | 6,580.00 | 6,730.00 | 6,730.00 | 1,182,512 |
| 20 Mar 2024 | 6,610.00 | 7,320.00 | 6,570.00 | 6,720.00 | 6,720.00 | 8,355,401 |
| 19 Mar 2024 | 6,690.00 | 6,770.00 | 6,370.00 | 6,440.00 | 6,440.00 | 1,965,676 |
| 18 Mar 2024 | 6,030.00 | 6,930.00 | 5,960.00 | 6,540.00 | 6,540.00 | 8,546,540 |
| 15 Mar 2024 | 6,110.00 | 6,160.00 | 5,860.00 | 5,890.00 | 5,890.00 | 505,273 |
| 14 Mar 2024 | 6,320.00 | 6,320.00 | 6,080.00 | 6,120.00 | 6,120.00 | 369,017 |
| 13 Mar 2024 | 6,190.00 | 6,300.00 | 6,070.00 | 6,260.00 | 6,260.00 | 623,758 |
| 12 Mar 2024 | 6,150.00 | 6,260.00 | 6,010.00 | 6,190.00 | 6,190.00 | 895,631 |
| 11 Mar 2024 | 5,700.00 | 6,450.00 | 5,660.00 | 6,190.00 | 6,190.00 | 5,079,815 |
| 08 Mar 2024 | 5,410.00 | 5,670.00 | 5,410.00 | 5,650.00 | 5,650.00 | 303,150 |
| 07 Mar 2024 | 5,560.00 | 5,570.00 | 5,370.00 | 5,400.00 | 5,400.00 | 170,026 |
| 06 Mar 2024 | 5,310.00 | 5,580.00 | 5,310.00 | 5,520.00 | 5,520.00 | 301,419 |
| 05 Mar 2024 | 5,450.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,380.00 | 176,656 |
| 04 Mar 2024 | 5,410.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,450.00 | 210,643 |
| 29 Feb 2024 | 5,450.00 | 5,480.00 | 5,390.00 | 5,400.00 | 5,400.00 | 164,383 |
| 28 Feb 2024 | 5,430.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,470.00 | 154,720 |
| 27 Feb 2024 | 5,540.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | 236,596 |
| 26 Feb 2024 | 5,690.00 | 5,710.00 | 5,520.00 | 5,540.00 | 5,540.00 | 265,612 |
| 23 Feb 2024 | 5,750.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,680.00 | 264,684 |
| 22 Feb 2024 | 5,710.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,690.00 | 242,513 |
| 21 Feb 2024 | 5,750.00 | 5,770.00 | 5,690.00 | 5,700.00 | 5,700.00 | 166,108 |
| 20 Feb 2024 | 5,800.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,760.00 | 151,769 |
| 19 Feb 2024 | 5,660.00 | 5,800.00 | 5,660.00 | 5,760.00 | 5,760.00 | 223,335 |
| 16 Feb 2024 | 5,700.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 144,600 |
| 15 Feb 2024 | 5,710.00 | 5,750.00 | 5,650.00 | 5,670.00 | 5,670.00 | 170,449 |
| 14 Feb 2024 | 5,730.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,700.00 | 174,612 |
| 13 Feb 2024 | 5,710.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | 171,745 |
| 08 Feb 2024 | 5,720.00 | 5,730.00 | 5,650.00 | 5,680.00 | 5,680.00 | 112,937 |
| 07 Feb 2024 | 5,760.00 | 5,790.00 | 5,670.00 | 5,680.00 | 5,680.00 | 205,990 |
| 06 Feb 2024 | 5,820.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,760.00 | 205,322 |
| 05 Feb 2024 | 5,800.00 | 5,950.00 | 5,740.00 | 5,790.00 | 5,790.00 | 247,727 |
| 02 Feb 2024 | 5,680.00 | 5,950.00 | 5,650.00 | 5,800.00 | 5,800.00 | 456,785 |
| 01 Feb 2024 | 5,700.00 | 5,770.00 | 5,620.00 | 5,700.00 | 5,700.00 | 245,417 |
| 31 Jan 2024 | 5,780.00 | 5,810.00 | 5,600.00 | 5,710.00 | 5,710.00 | 180,757 |
| 30 Jan 2024 | 5,730.00 | 5,850.00 | 5,720.00 | 5,750.00 | 5,750.00 | 160,120 |
| 29 Jan 2024 | 5,700.00 | 5,880.00 | 5,690.00 | 5,760.00 | 5,760.00 | 281,460 |
| 26 Jan 2024 | 5,550.00 | 5,730.00 | 5,540.00 | 5,680.00 | 5,680.00 | 119,765 |
| 25 Jan 2024 | 5,670.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 319,004 |
| 24 Jan 2024 | 5,850.00 | 5,850.00 | 5,670.00 | 5,670.00 | 5,670.00 | 284,125 |
| 23 Jan 2024 | 5,710.00 | 5,940.00 | 5,620.00 | 5,850.00 | 5,850.00 | 295,993 |
| 22 Jan 2024 | 5,700.00 | 5,780.00 | 5,670.00 | 5,710.00 | 5,710.00 | 208,719 |
| 19 Jan 2024 | 5,750.00 | 5,850.00 | 5,610.00 | 5,690.00 | 5,690.00 | 222,663 |
| 18 Jan 2024 | 5,750.00 | 5,900.00 | 5,670.00 | 5,740.00 | 5,740.00 | 268,699 |
| 17 Jan 2024 | 6,010.00 | 6,040.00 | 5,730.00 | 5,790.00 | 5,790.00 | 425,302 |
| 16 Jan 2024 | 6,080.00 | 6,200.00 | 5,980.00 | 6,050.00 | 6,050.00 | 300,598 |
| 15 Jan 2024 | 6,030.00 | 6,070.00 | 5,940.00 | 6,120.00 | 6,120.00 | 60,228 |
| 12 Jan 2024 | 6,200.00 | 6,280.00 | 6,050.00 | 6,090.00 | 6,090.00 | 368,598 |
| 11 Jan 2024 | 6,140.00 | 6,280.00 | 6,120.00 | 6,230.00 | 6,230.00 | 277,581 |
| 10 Jan 2024 | 6,300.00 | 6,300.00 | 6,080.00 | 6,120.00 | 6,120.00 | 386,549 |
| 09 Jan 2024 | 6,060.00 | 6,470.00 | 6,060.00 | 6,300.00 | 6,300.00 | 803,667 |
| 08 Jan 2024 | 6,080.00 | 6,170.00 | 6,000.00 | 6,010.00 | 6,010.00 | 279,445 |
| 05 Jan 2024 | 6,180.00 | 6,290.00 | 6,020.00 | 6,070.00 | 6,070.00 | 334,390 |
| 04 Jan 2024 | 6,320.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,200.00 | 576,208 |
| 03 Jan 2024 | 6,330.00 | 6,490.00 | 6,210.00 | 6,400.00 | 6,400.00 | 1,070,914 |
| 02 Jan 2024 | 6,080.00 | 6,290.00 | 6,020.00 | 6,230.00 | 6,230.00 | 569,630 |
| 28 Dec 2023 | 5,900.00 | 6,130.00 | 5,770.00 | 6,070.00 | 6,070.00 | 892,514 |
| 27 Dec 2023 | 5,700.00 | 6,580.00 | 5,700.00 | 5,890.00 | 5,890.00 | 3,862,852 |
| 26 Dec 2023 | 5,770.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,730.00 | 453,534 |
| 22 Dec 2023 | 5,750.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 296,807 |
| 21 Dec 2023 | 5,640.00 | 5,790.00 | 5,610.00 | 5,760.00 | 5,760.00 | 431,483 |
| 20 Dec 2023 | 5,720.00 | 5,740.00 | 5,640.00 | 5,650.00 | 5,650.00 | 313,172 |
| 19 Dec 2023 | 5,570.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,680.00 | 301,214 |
| 18 Dec 2023 | 5,560.00 | 5,660.00 | 5,460.00 | 5,620.00 | 5,620.00 | 272,351 |
| 15 Dec 2023 | 5,390.00 | 5,740.00 | 5,360.00 | 5,550.00 | 5,550.00 | 797,462 |
| 14 Dec 2023 | 5,340.00 | 5,500.00 | 5,290.00 | 5,340.00 | 5,340.00 | 491,699 |
| 13 Dec 2023 | 5,570.00 | 5,580.00 | 5,290.00 | 5,310.00 | 5,310.00 | 690,994 |
| 12 Dec 2023 | 5,680.00 | 5,700.00 | 5,520.00 | 5,570.00 | 5,570.00 | 469,413 |
| 11 Dec 2023 | 5,740.00 | 5,770.00 | 5,670.00 | 5,680.00 | 5,680.00 | 263,877 |
| 08 Dec 2023 | 5,730.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,720.00 | 291,360 |
| 07 Dec 2023 | 5,720.00 | 5,840.00 | 5,680.00 | 5,700.00 | 5,700.00 | 422,945 |
| 06 Dec 2023 | 5,760.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | 450,115 |
| 05 Dec 2023 | 5,810.00 | 5,880.00 | 5,700.00 | 5,730.00 | 5,730.00 | 344,134 |
| 04 Dec 2023 | 6,000.00 | 6,020.00 | 5,790.00 | 5,800.00 | 5,800.00 | 480,859 |
| 01 Dec 2023 | 6,030.00 | 6,170.00 | 5,950.00 | 5,950.00 | 5,950.00 | 507,672 |
| 30 Nov 2023 | 6,130.00 | 6,210.00 | 6,020.00 | 6,020.00 | 6,020.00 | 941,427 |
| 29 Nov 2023 | 6,180.00 | 6,240.00 | 6,070.00 | 6,110.00 | 6,110.00 | 276,504 |
| 28 Nov 2023 | 6,360.00 | 6,430.00 | 6,160.00 | 6,160.00 | 6,160.00 | 577,428 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.