KOSDAQ - Delayed Quote KRW
PharmaResearch Co., Ltd. (214450.KQ)
409,500.00
-14,000.00
(-3.31%)
At close: 3:14:28 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 425,000.00 | 438,000.00 | 407,000.00 | 409,500.00 | 409,500.00 | 72,926 |
| May 14, 2025 | 407,000.00 | 430,000.00 | 398,500.00 | 423,500.00 | 423,500.00 | 85,473 |
| May 13, 2025 | 398,500.00 | 413,500.00 | 370,000.00 | 398,000.00 | 398,000.00 | 146,727 |
| May 12, 2025 | 409,000.00 | 436,000.00 | 385,000.00 | 398,000.00 | 398,000.00 | 124,343 |
| May 9, 2025 | 393,500.00 | 409,000.00 | 392,000.00 | 401,500.00 | 401,500.00 | 55,368 |
| May 8, 2025 | 380,500.00 | 403,000.00 | 378,500.00 | 393,500.00 | 393,500.00 | 93,483 |
| May 7, 2025 | 395,000.00 | 395,000.00 | 374,500.00 | 380,000.00 | 380,000.00 | 39,590 |
| May 2, 2025 | 382,000.00 | 395,000.00 | 379,000.00 | 389,500.00 | 389,500.00 | 58,867 |
| Apr 30, 2025 | 385,000.00 | 390,000.00 | 376,500.00 | 376,500.00 | 376,500.00 | 44,360 |
| Apr 29, 2025 | 378,500.00 | 390,500.00 | 372,000.00 | 390,000.00 | 390,000.00 | 48,835 |
| Apr 28, 2025 | 379,500.00 | 383,000.00 | 372,000.00 | 376,000.00 | 376,000.00 | 54,453 |
| Apr 25, 2025 | 376,000.00 | 378,500.00 | 368,000.00 | 375,500.00 | 375,500.00 | 47,395 |
| Apr 24, 2025 | 360,000.00 | 380,000.00 | 358,000.00 | 375,500.00 | 375,500.00 | 91,011 |
| Apr 23, 2025 | 361,500.00 | 362,000.00 | 353,000.00 | 358,000.00 | 358,000.00 | 45,347 |
| Apr 22, 2025 | 359,500.00 | 367,500.00 | 354,000.00 | 358,500.00 | 358,500.00 | 96,781 |
| Apr 21, 2025 | 365,000.00 | 366,000.00 | 357,500.00 | 362,000.00 | 362,000.00 | 62,857 |
| Apr 18, 2025 | 360,000.00 | 367,500.00 | 360,000.00 | 367,500.00 | 367,500.00 | 37,940 |
| Apr 17, 2025 | 363,000.00 | 366,500.00 | 358,500.00 | 362,500.00 | 362,500.00 | 45,526 |
| Apr 16, 2025 | 363,000.00 | 370,500.00 | 356,500.00 | 359,500.00 | 359,500.00 | 63,646 |
| Apr 15, 2025 | 370,000.00 | 374,000.00 | 357,500.00 | 366,500.00 | 366,500.00 | 61,350 |
| Apr 14, 2025 | 369,500.00 | 371,000.00 | 361,000.00 | 366,000.00 | 366,000.00 | 48,582 |
| Apr 11, 2025 | 346,000.00 | 369,000.00 | 344,000.00 | 366,000.00 | 366,000.00 | 74,403 |
| Apr 10, 2025 | 342,000.00 | 351,500.00 | 334,000.00 | 348,500.00 | 348,500.00 | 164,728 |
| Apr 9, 2025 | 317,000.00 | 329,000.00 | 314,000.00 | 321,000.00 | 321,000.00 | 91,826 |
| Apr 8, 2025 | 322,000.00 | 322,500.00 | 310,500.00 | 320,000.00 | 320,000.00 | 70,693 |
| Apr 7, 2025 | 318,000.00 | 322,500.00 | 308,000.00 | 312,000.00 | 312,000.00 | 126,780 |
| Apr 4, 2025 | 335,000.00 | 346,500.00 | 328,500.00 | 335,500.00 | 335,500.00 | 82,647 |
| Apr 3, 2025 | 341,000.00 | 346,500.00 | 336,500.00 | 339,500.00 | 339,500.00 | 71,749 |
| Apr 2, 2025 | 350,000.00 | 356,500.00 | 347,500.00 | 349,500.00 | 349,500.00 | 60,997 |
| Apr 1, 2025 | 333,500.00 | 355,000.00 | 329,500.00 | 350,000.00 | 350,000.00 | 162,472 |
| Mar 31, 2025 | 334,500.00 | 340,000.00 | 325,000.00 | 332,000.00 | 332,000.00 | 78,685 |
| Mar 28, 2025 | 334,500.00 | 337,500.00 | 327,000.00 | 337,500.00 | 337,500.00 | 43,550 |
| Mar 27, 2025 | 335,000.00 | 341,500.00 | 328,500.00 | 332,000.00 | 332,000.00 | 48,675 |
| Mar 26, 2025 | 322,000.00 | 337,500.00 | 310,500.00 | 337,500.00 | 337,500.00 | 79,936 |
| Mar 25, 2025 | 326,000.00 | 327,000.00 | 315,000.00 | 319,500.00 | 319,500.00 | 78,596 |
| Mar 24, 2025 | 324,000.00 | 338,000.00 | 323,000.00 | 327,000.00 | 327,000.00 | 51,249 |
| Mar 21, 2025 | 322,000.00 | 327,000.00 | 315,000.00 | 327,000.00 | 327,000.00 | 49,220 |
| Mar 20, 2025 | 316,500.00 | 322,000.00 | 310,000.00 | 319,500.00 | 319,500.00 | 75,286 |
| Mar 19, 2025 | 330,000.00 | 330,500.00 | 314,500.00 | 315,000.00 | 315,000.00 | 76,298 |
| Mar 18, 2025 | 327,000.00 | 334,000.00 | 318,000.00 | 328,500.00 | 328,500.00 | 52,504 |
| Mar 17, 2025 | 340,000.00 | 345,000.00 | 324,000.00 | 326,000.00 | 326,000.00 | 95,057 |
| Mar 14, 2025 | 324,500.00 | 336,500.00 | 323,500.00 | 335,500.00 | 335,500.00 | 69,054 |
| Mar 13, 2025 | 328,500.00 | 330,000.00 | 320,000.00 | 324,500.00 | 324,500.00 | 112,471 |
| Mar 12, 2025 | 315,000.00 | 332,000.00 | 314,500.00 | 328,000.00 | 328,000.00 | 88,296 |
| Mar 11, 2025 | 308,000.00 | 320,500.00 | 307,000.00 | 318,500.00 | 318,500.00 | 71,091 |
| Mar 10, 2025 | 303,000.00 | 321,000.00 | 302,000.00 | 316,500.00 | 316,500.00 | 96,656 |
| Mar 7, 2025 | 321,500.00 | 321,500.00 | 303,500.00 | 305,000.00 | 305,000.00 | 126,663 |
| Mar 6, 2025 | 315,000.00 | 325,500.00 | 310,000.00 | 325,000.00 | 325,000.00 | 81,834 |
| Mar 5, 2025 | 314,000.00 | 327,500.00 | 313,000.00 | 316,500.00 | 316,500.00 | 139,702 |
| Mar 4, 2025 | 299,500.00 | 316,000.00 | 293,000.00 | 313,000.00 | 313,000.00 | 208,896 |
| Feb 28, 2025 | 297,500.00 | 301,000.00 | 290,000.00 | 291,000.00 | 291,000.00 | 76,486 |
| Feb 27, 2025 | 295,000.00 | 301,500.00 | 289,500.00 | 301,000.00 | 301,000.00 | 78,100 |
| Feb 26, 2025 | 289,500.00 | 299,500.00 | 287,500.00 | 294,000.00 | 294,000.00 | 93,392 |
| Feb 25, 2025 | 280,500.00 | 287,000.00 | 276,500.00 | 286,500.00 | 286,500.00 | 92,425 |
| Feb 24, 2025 | 284,000.00 | 294,000.00 | 281,000.00 | 283,000.00 | 283,000.00 | 76,566 |
| Feb 21, 2025 | 279,500.00 | 289,500.00 | 278,000.00 | 288,000.00 | 288,000.00 | 105,756 |
| Feb 20, 2025 | 287,500.00 | 290,000.00 | 275,000.00 | 276,000.00 | 276,000.00 | 105,013 |
| Feb 19, 2025 | 293,500.00 | 293,500.00 | 272,500.00 | 283,500.00 | 283,500.00 | 222,171 |
| Feb 18, 2025 | 289,500.00 | 297,000.00 | 284,500.00 | 294,500.00 | 294,500.00 | 80,635 |
| Feb 17, 2025 | 280,000.00 | 290,500.00 | 279,000.00 | 287,000.00 | 287,000.00 | 54,210 |
| Feb 14, 2025 | 273,000.00 | 289,500.00 | 273,000.00 | 286,500.00 | 286,500.00 | 114,667 |
| Feb 13, 2025 | 282,500.00 | 282,500.00 | 271,500.00 | 272,500.00 | 272,500.00 | 122,735 |
| Feb 12, 2025 | 285,000.00 | 288,500.00 | 280,000.00 | 282,500.00 | 282,500.00 | 67,299 |
| Feb 11, 2025 | 282,000.00 | 294,000.00 | 280,000.00 | 284,500.00 | 284,500.00 | 247,170 |
| Feb 10, 2025 | 265,000.00 | 278,000.00 | 263,500.00 | 273,500.00 | 273,500.00 | 181,742 |
| Feb 7, 2025 | 269,500.00 | 269,500.00 | 262,000.00 | 266,000.00 | 266,000.00 | 100,403 |
| Feb 6, 2025 | 252,500.00 | 272,000.00 | 250,000.00 | 270,500.00 | 270,500.00 | 180,092 |
| Feb 5, 2025 | 251,500.00 | 255,500.00 | 249,000.00 | 253,000.00 | 253,000.00 | 80,403 |
| Feb 4, 2025 | 244,500.00 | 253,000.00 | 244,000.00 | 250,000.00 | 250,000.00 | 100,713 |
| Feb 3, 2025 | 236,500.00 | 247,500.00 | 235,500.00 | 243,500.00 | 243,500.00 | 70,076 |
| Jan 31, 2025 | 243,000.00 | 245,000.00 | 233,500.00 | 241,500.00 | 241,500.00 | 104,368 |
| Jan 24, 2025 | 241,000.00 | 246,500.00 | 238,000.00 | 243,500.00 | 243,500.00 | 68,842 |
| Jan 23, 2025 | 246,000.00 | 246,500.00 | 237,500.00 | 241,000.00 | 241,000.00 | 107,386 |
| Jan 22, 2025 | 250,000.00 | 250,500.00 | 242,500.00 | 246,000.00 | 246,000.00 | 97,518 |
| Jan 21, 2025 | 248,000.00 | 253,500.00 | 245,000.00 | 247,000.00 | 247,000.00 | 105,389 |
| Jan 20, 2025 | 263,500.00 | 265,500.00 | 243,000.00 | 245,000.00 | 245,000.00 | 273,917 |
| Jan 17, 2025 | 260,000.00 | 267,500.00 | 259,000.00 | 263,500.00 | 263,500.00 | 149,801 |
| Jan 16, 2025 | 253,000.00 | 262,000.00 | 249,500.00 | 258,000.00 | 258,000.00 | 137,442 |
| Jan 15, 2025 | 252,000.00 | 263,000.00 | 248,000.00 | 250,500.00 | 250,500.00 | 139,071 |
| Jan 14, 2025 | 248,500.00 | 256,000.00 | 244,000.00 | 252,000.00 | 252,000.00 | 96,446 |
| Jan 13, 2025 | 246,000.00 | 254,000.00 | 245,500.00 | 247,500.00 | 247,500.00 | 100,299 |
| Jan 10, 2025 | 250,000.00 | 253,000.00 | 241,000.00 | 251,000.00 | 251,000.00 | 130,383 |
| Jan 9, 2025 | 249,000.00 | 252,500.00 | 247,000.00 | 251,500.00 | 251,500.00 | 115,581 |
| Jan 8, 2025 | 256,000.00 | 257,000.00 | 247,500.00 | 251,500.00 | 251,500.00 | 89,941 |
| Jan 7, 2025 | 252,500.00 | 261,000.00 | 250,000.00 | 257,500.00 | 257,500.00 | 89,596 |
| Jan 6, 2025 | 257,000.00 | 258,500.00 | 246,000.00 | 252,500.00 | 252,500.00 | 190,650 |
| Jan 3, 2025 | 260,000.00 | 262,000.00 | 251,000.00 | 260,500.00 | 260,500.00 | 151,304 |
| Jan 2, 2025 | 262,000.00 | 273,500.00 | 255,500.00 | 260,500.00 | 260,500.00 | 124,127 |
| Dec 30, 2024 | 254,500.00 | 266,500.00 | 253,000.00 | 262,500.00 | 262,500.00 | 98,520 |
| Dec 27, 2024 | 262,500.00 | 267,500.00 | 252,000.00 | 255,500.00 | 255,500.00 | 112,048 |
| Dec 26, 2024 | 269,500.00 | 269,500.00 | 256,000.00 | 262,500.00 | 262,500.00 | 134,001 |
| Dec 24, 2024 | 256,500.00 | 270,000.00 | 254,500.00 | 266,500.00 | 266,500.00 | 127,616 |
| Dec 23, 2024 | 256,000.00 | 260,000.00 | 249,500.00 | 256,500.00 | 256,500.00 | 76,157 |
| Dec 20, 2024 | 256,500.00 | 263,000.00 | 251,000.00 | 253,500.00 | 253,500.00 | 88,393 |
| Dec 19, 2024 | 246,000.00 | 265,000.00 | 246,000.00 | 258,500.00 | 258,500.00 | 157,276 |
| Dec 18, 2024 | 256,500.00 | 257,500.00 | 246,000.00 | 252,500.00 | 252,500.00 | 118,081 |
| Dec 17, 2024 | 254,000.00 | 265,500.00 | 253,000.00 | 259,500.00 | 259,500.00 | 110,189 |
| Dec 16, 2024 | 262,500.00 | 267,000.00 | 254,500.00 | 256,000.00 | 256,000.00 | 266,046 |
| Dec 13, 2024 | 231,000.00 | 248,500.00 | 229,500.00 | 245,000.00 | 245,000.00 | 188,884 |
| Dec 12, 2024 | 234,500.00 | 237,000.00 | 227,500.00 | 231,500.00 | 231,500.00 | 144,449 |
| Dec 11, 2024 | 238,500.00 | 242,500.00 | 230,500.00 | 232,000.00 | 232,000.00 | 127,898 |
| Dec 10, 2024 | 214,500.00 | 240,000.00 | 212,500.00 | 240,000.00 | 240,000.00 | 235,243 |
| Dec 9, 2024 | 206,500.00 | 215,000.00 | 206,000.00 | 211,500.00 | 211,500.00 | 140,068 |
| Dec 6, 2024 | 218,500.00 | 218,500.00 | 201,500.00 | 213,500.00 | 213,500.00 | 245,389 |
| Dec 5, 2024 | 215,500.00 | 227,500.00 | 213,500.00 | 219,500.00 | 219,500.00 | 150,610 |
| Dec 4, 2024 | 214,000.00 | 223,000.00 | 212,500.00 | 217,000.00 | 217,000.00 | 135,497 |
| Dec 3, 2024 | 215,500.00 | 222,000.00 | 212,000.00 | 219,500.00 | 219,500.00 | 113,364 |
| Dec 2, 2024 | 201,500.00 | 216,500.00 | 200,500.00 | 213,500.00 | 213,500.00 | 138,937 |
| Nov 29, 2024 | 202,500.00 | 207,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 85,788 |
| Nov 28, 2024 | 207,000.00 | 212,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 69,802 |
| Nov 27, 2024 | 195,300.00 | 212,000.00 | 194,000.00 | 207,000.00 | 207,000.00 | 147,472 |
| Nov 26, 2024 | 199,300.00 | 205,000.00 | 192,100.00 | 196,200.00 | 196,200.00 | 138,786 |
| Nov 25, 2024 | 196,600.00 | 202,000.00 | 192,800.00 | 199,900.00 | 199,900.00 | 94,997 |
| Nov 22, 2024 | 200,000.00 | 207,000.00 | 196,100.00 | 198,400.00 | 198,400.00 | 92,768 |
| Nov 21, 2024 | 199,400.00 | 201,000.00 | 192,000.00 | 200,000.00 | 200,000.00 | 115,919 |
| Nov 20, 2024 | 195,900.00 | 204,500.00 | 191,600.00 | 201,000.00 | 201,000.00 | 168,541 |
| Nov 19, 2024 | 208,500.00 | 208,500.00 | 195,100.00 | 195,900.00 | 195,900.00 | 261,873 |
| Nov 18, 2024 | 217,000.00 | 220,000.00 | 206,000.00 | 207,500.00 | 207,500.00 | 109,958 |
| Nov 15, 2024 | 206,500.00 | 221,500.00 | 205,500.00 | 219,000.00 | 219,000.00 | 122,419 |
| Nov 14, 2024 | 223,000.00 | 229,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 244,811 |
| Nov 13, 2024 | 216,500.00 | 225,500.00 | 208,000.00 | 219,000.00 | 219,000.00 | 279,181 |
| Nov 12, 2024 | 221,500.00 | 222,000.00 | 208,000.00 | 214,000.00 | 214,000.00 | 142,774 |
| Nov 11, 2024 | 216,000.00 | 225,000.00 | 215,500.00 | 221,500.00 | 221,500.00 | 108,296 |
| Nov 8, 2024 | 225,000.00 | 229,500.00 | 212,500.00 | 219,000.00 | 219,000.00 | 206,505 |
| Nov 7, 2024 | 235,500.00 | 236,500.00 | 223,000.00 | 223,000.00 | 223,000.00 | 127,563 |
| Nov 6, 2024 | 226,000.00 | 235,500.00 | 224,000.00 | 235,500.00 | 235,500.00 | 144,033 |
| Nov 5, 2024 | 228,000.00 | 231,000.00 | 223,500.00 | 224,500.00 | 224,500.00 | 75,350 |
| Nov 4, 2024 | 215,000.00 | 228,500.00 | 209,500.00 | 226,500.00 | 226,500.00 | 186,366 |
| Nov 1, 2024 | 221,500.00 | 222,000.00 | 211,500.00 | 213,000.00 | 213,000.00 | 185,480 |
| Oct 31, 2024 | 233,000.00 | 233,000.00 | 218,000.00 | 225,500.00 | 225,500.00 | 169,413 |
| Oct 30, 2024 | 234,500.00 | 241,500.00 | 233,500.00 | 234,000.00 | 234,000.00 | 116,627 |
| Oct 29, 2024 | 231,000.00 | 234,500.00 | 228,000.00 | 234,500.00 | 234,500.00 | 98,467 |
| Oct 28, 2024 | 234,000.00 | 234,500.00 | 226,000.00 | 233,000.00 | 233,000.00 | 92,572 |
| Oct 25, 2024 | 230,000.00 | 237,500.00 | 229,500.00 | 233,000.00 | 233,000.00 | 128,953 |
| Oct 24, 2024 | 224,500.00 | 229,500.00 | 221,000.00 | 229,500.00 | 229,500.00 | 70,384 |
| Oct 23, 2024 | 230,500.00 | 231,000.00 | 218,500.00 | 226,500.00 | 226,500.00 | 218,763 |
| Oct 22, 2024 | 227,000.00 | 238,000.00 | 225,000.00 | 230,500.00 | 230,500.00 | 179,817 |
| Oct 21, 2024 | 228,500.00 | 229,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 75,820 |
| Oct 18, 2024 | 226,500.00 | 230,000.00 | 221,500.00 | 227,000.00 | 227,000.00 | 78,694 |
| Oct 17, 2024 | 224,500.00 | 226,500.00 | 219,000.00 | 225,000.00 | 225,000.00 | 83,004 |
| Oct 16, 2024 | 225,000.00 | 232,000.00 | 222,500.00 | 224,000.00 | 224,000.00 | 150,720 |
| Oct 15, 2024 | 215,500.00 | 227,000.00 | 212,500.00 | 225,000.00 | 225,000.00 | 175,688 |
| Oct 14, 2024 | 213,000.00 | 215,000.00 | 205,000.00 | 215,000.00 | 215,000.00 | 107,672 |
| Oct 11, 2024 | 213,500.00 | 217,500.00 | 209,500.00 | 212,000.00 | 212,000.00 | 86,668 |
| Oct 10, 2024 | 215,000.00 | 215,000.00 | 205,000.00 | 212,500.00 | 212,500.00 | 118,489 |
| Oct 8, 2024 | 213,000.00 | 216,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 102,968 |
| Oct 7, 2024 | 204,000.00 | 214,500.00 | 201,000.00 | 214,500.00 | 214,500.00 | 260,882 |
| Oct 4, 2024 | 194,200.00 | 201,000.00 | 191,200.00 | 201,000.00 | 201,000.00 | 154,327 |
| Oct 2, 2024 | 189,100.00 | 198,900.00 | 189,100.00 | 192,600.00 | 192,600.00 | 152,794 |
| Sep 30, 2024 | 192,600.00 | 196,200.00 | 187,400.00 | 192,700.00 | 192,700.00 | 142,971 |
| Sep 27, 2024 | 194,500.00 | 199,800.00 | 192,400.00 | 192,500.00 | 192,500.00 | 106,205 |
| Sep 26, 2024 | 194,000.00 | 196,300.00 | 190,300.00 | 196,100.00 | 196,100.00 | 155,135 |
| Sep 25, 2024 | 200,000.00 | 203,000.00 | 192,000.00 | 194,600.00 | 194,600.00 | 152,341 |
| Sep 24, 2024 | 200,000.00 | 202,500.00 | 193,000.00 | 199,600.00 | 199,600.00 | 175,997 |
| Sep 23, 2024 | 203,000.00 | 208,500.00 | 195,100.00 | 198,200.00 | 198,200.00 | 214,295 |
| Sep 20, 2024 | 194,200.00 | 205,500.00 | 191,700.00 | 201,000.00 | 201,000.00 | 290,960 |
| Sep 19, 2024 | 192,800.00 | 199,700.00 | 191,100.00 | 193,500.00 | 193,500.00 | 262,568 |
| Sep 13, 2024 | 183,500.00 | 191,500.00 | 180,500.00 | 188,100.00 | 188,100.00 | 216,186 |
| Sep 12, 2024 | 186,500.00 | 190,600.00 | 181,100.00 | 183,500.00 | 183,500.00 | 257,045 |
| Sep 11, 2024 | 195,000.00 | 204,000.00 | 183,700.00 | 184,600.00 | 184,600.00 | 629,762 |
| Sep 10, 2024 | 181,600.00 | 198,200.00 | 181,200.00 | 188,300.00 | 188,300.00 | 539,121 |
| Sep 9, 2024 | 182,100.00 | 188,300.00 | 180,400.00 | 182,800.00 | 182,800.00 | 310,963 |
| Sep 6, 2024 | 189,000.00 | 197,800.00 | 176,800.00 | 186,600.00 | 186,600.00 | 1,456,259 |
| Sep 5, 2024 | 167,700.00 | 178,900.00 | 165,300.00 | 178,000.00 | 178,000.00 | 421,241 |
| Sep 4, 2024 | 170,000.00 | 172,400.00 | 166,200.00 | 167,700.00 | 167,700.00 | 177,244 |
| Sep 3, 2024 | 174,800.00 | 178,800.00 | 170,800.00 | 176,400.00 | 176,400.00 | 156,823 |
| Sep 2, 2024 | 174,500.00 | 179,800.00 | 168,300.00 | 175,400.00 | 175,400.00 | 187,838 |
| Aug 30, 2024 | 169,800.00 | 176,900.00 | 169,100.00 | 174,500.00 | 174,500.00 | 153,277 |
| Aug 29, 2024 | 173,100.00 | 175,100.00 | 169,100.00 | 169,500.00 | 169,500.00 | 137,556 |
| Aug 28, 2024 | 176,000.00 | 179,300.00 | 171,800.00 | 173,000.00 | 173,000.00 | 164,977 |
| Aug 27, 2024 | 172,000.00 | 174,800.00 | 168,600.00 | 174,100.00 | 174,100.00 | 130,643 |
| Aug 26, 2024 | 180,000.00 | 180,100.00 | 168,000.00 | 172,000.00 | 172,000.00 | 251,527 |
| Aug 23, 2024 | 178,000.00 | 180,900.00 | 174,500.00 | 179,000.00 | 179,000.00 | 115,022 |
| Aug 22, 2024 | 185,000.00 | 185,000.00 | 174,600.00 | 178,600.00 | 178,600.00 | 199,848 |
| Aug 21, 2024 | 183,400.00 | 188,700.00 | 180,600.00 | 182,000.00 | 182,000.00 | 142,163 |
| Aug 20, 2024 | 184,100.00 | 186,700.00 | 178,000.00 | 184,300.00 | 184,300.00 | 185,461 |
| Aug 19, 2024 | 189,000.00 | 190,800.00 | 180,800.00 | 181,600.00 | 181,600.00 | 197,240 |
| Aug 16, 2024 | 184,600.00 | 189,500.00 | 184,100.00 | 188,100.00 | 188,100.00 | 203,943 |
| Aug 14, 2024 | 174,200.00 | 185,400.00 | 173,000.00 | 184,400.00 | 184,400.00 | 493,254 |
| Aug 13, 2024 | 173,600.00 | 178,900.00 | 169,000.00 | 172,300.00 | 172,300.00 | 265,680 |
| Aug 12, 2024 | 171,900.00 | 177,100.00 | 170,200.00 | 174,600.00 | 174,600.00 | 178,764 |
| Aug 9, 2024 | 173,100.00 | 179,200.00 | 169,100.00 | 172,000.00 | 172,000.00 | 334,118 |
| Aug 8, 2024 | 169,900.00 | 174,900.00 | 166,000.00 | 171,700.00 | 171,700.00 | 661,936 |
| Aug 7, 2024 | 145,200.00 | 168,700.00 | 144,900.00 | 166,900.00 | 166,900.00 | 1,145,423 |
| Aug 6, 2024 | 137,000.00 | 146,200.00 | 133,200.00 | 145,200.00 | 145,200.00 | 268,647 |
| Aug 5, 2024 | 138,000.00 | 142,600.00 | 121,300.00 | 129,900.00 | 129,900.00 | 318,798 |
| Aug 2, 2024 | 146,400.00 | 151,800.00 | 140,900.00 | 143,200.00 | 143,200.00 | 236,972 |
| Aug 1, 2024 | 133,700.00 | 150,800.00 | 132,200.00 | 148,000.00 | 148,000.00 | 300,967 |
| Jul 31, 2024 | 137,400.00 | 138,300.00 | 132,900.00 | 134,100.00 | 134,100.00 | 83,915 |
| Jul 30, 2024 | 137,000.00 | 138,700.00 | 135,900.00 | 137,000.00 | 137,000.00 | 54,632 |
| Jul 29, 2024 | 133,500.00 | 139,900.00 | 132,600.00 | 138,400.00 | 138,400.00 | 70,792 |
| Jul 26, 2024 | 140,200.00 | 141,400.00 | 132,000.00 | 133,000.00 | 133,000.00 | 144,336 |
| Jul 25, 2024 | 142,800.00 | 146,400.00 | 139,300.00 | 139,700.00 | 139,700.00 | 106,387 |
| Jul 24, 2024 | 146,600.00 | 147,800.00 | 143,100.00 | 145,000.00 | 145,000.00 | 75,283 |
| Jul 23, 2024 | 141,100.00 | 144,300.00 | 139,200.00 | 144,100.00 | 144,100.00 | 67,078 |
| Jul 22, 2024 | 141,300.00 | 145,700.00 | 138,600.00 | 140,400.00 | 140,400.00 | 99,953 |
| Jul 19, 2024 | 143,100.00 | 143,500.00 | 140,300.00 | 141,300.00 | 141,300.00 | 58,540 |
| Jul 18, 2024 | 143,000.00 | 143,700.00 | 138,700.00 | 143,700.00 | 143,700.00 | 159,791 |
| Jul 17, 2024 | 146,600.00 | 148,500.00 | 142,500.00 | 143,000.00 | 143,000.00 | 126,631 |
| Jul 16, 2024 | 150,300.00 | 152,400.00 | 144,900.00 | 145,800.00 | 145,800.00 | 120,818 |
| Jul 15, 2024 | 147,800.00 | 153,700.00 | 147,800.00 | 150,300.00 | 150,300.00 | 116,817 |
| Jul 12, 2024 | 148,100.00 | 149,700.00 | 142,400.00 | 147,800.00 | 147,800.00 | 113,481 |
| Jul 11, 2024 | 150,400.00 | 150,500.00 | 146,400.00 | 148,200.00 | 148,200.00 | 110,648 |
| Jul 10, 2024 | 149,100.00 | 151,200.00 | 145,800.00 | 150,200.00 | 150,200.00 | 93,954 |
| Jul 9, 2024 | 147,600.00 | 151,500.00 | 146,200.00 | 149,100.00 | 149,100.00 | 163,010 |
| Jul 8, 2024 | 141,400.00 | 148,800.00 | 140,500.00 | 147,700.00 | 147,700.00 | 168,234 |
| Jul 5, 2024 | 135,800.00 | 141,900.00 | 135,300.00 | 139,200.00 | 139,200.00 | 158,690 |
| Jul 4, 2024 | 139,000.00 | 140,600.00 | 135,300.00 | 135,800.00 | 135,800.00 | 159,970 |
| Jul 3, 2024 | 143,700.00 | 144,600.00 | 137,600.00 | 139,700.00 | 139,700.00 | 156,360 |
| Jul 2, 2024 | 150,500.00 | 150,600.00 | 141,000.00 | 143,700.00 | 143,700.00 | 189,859 |
| Jul 1, 2024 | 151,500.00 | 157,400.00 | 149,000.00 | 149,000.00 | 149,000.00 | 207,118 |
| Jun 28, 2024 | 155,500.00 | 156,200.00 | 148,100.00 | 148,800.00 | 148,800.00 | 159,319 |
| Jun 27, 2024 | 151,700.00 | 157,100.00 | 150,400.00 | 156,200.00 | 156,200.00 | 209,112 |
| Jun 26, 2024 | 150,100.00 | 156,800.00 | 147,400.00 | 151,800.00 | 151,800.00 | 273,810 |
| Jun 25, 2024 | 150,700.00 | 152,800.00 | 146,000.00 | 148,900.00 | 148,900.00 | 187,647 |
| Jun 24, 2024 | 149,300.00 | 157,000.00 | 147,000.00 | 153,600.00 | 153,600.00 | 725,681 |
| Jun 21, 2024 | 141,400.00 | 144,500.00 | 137,400.00 | 143,800.00 | 143,800.00 | 165,140 |
| Jun 20, 2024 | 139,800.00 | 144,600.00 | 138,700.00 | 143,800.00 | 143,800.00 | 201,909 |
| Jun 19, 2024 | 138,200.00 | 142,300.00 | 136,400.00 | 138,800.00 | 138,800.00 | 167,695 |
| Jun 18, 2024 | 139,500.00 | 140,400.00 | 137,100.00 | 137,900.00 | 137,900.00 | 135,664 |
| Jun 17, 2024 | 135,000.00 | 140,900.00 | 133,900.00 | 139,300.00 | 139,300.00 | 299,169 |
| Jun 14, 2024 | 139,900.00 | 141,500.00 | 131,800.00 | 131,800.00 | 131,800.00 | 166,593 |
| Jun 13, 2024 | 134,700.00 | 140,600.00 | 133,000.00 | 137,700.00 | 137,700.00 | 215,972 |
| Jun 12, 2024 | 127,300.00 | 136,600.00 | 127,000.00 | 134,800.00 | 134,800.00 | 241,592 |
| Jun 11, 2024 | 130,800.00 | 133,300.00 | 127,100.00 | 127,500.00 | 127,500.00 | 114,697 |
| Jun 10, 2024 | 131,000.00 | 136,500.00 | 126,500.00 | 131,500.00 | 131,500.00 | 136,130 |
| Jun 7, 2024 | 130,000.00 | 131,700.00 | 127,500.00 | 130,800.00 | 130,800.00 | 85,280 |
| Jun 5, 2024 | 131,000.00 | 131,500.00 | 126,100.00 | 127,700.00 | 127,700.00 | 162,184 |
| Jun 4, 2024 | 130,800.00 | 134,300.00 | 127,500.00 | 130,300.00 | 130,300.00 | 193,968 |
| Jun 3, 2024 | 145,800.00 | 145,800.00 | 130,600.00 | 130,700.00 | 130,700.00 | 642,919 |
| May 31, 2024 | 140,000.00 | 146,700.00 | 137,600.00 | 146,100.00 | 146,100.00 | 239,099 |
| May 30, 2024 | 134,900.00 | 146,000.00 | 134,100.00 | 141,100.00 | 141,100.00 | 414,361 |
| May 29, 2024 | 133,000.00 | 136,000.00 | 129,900.00 | 134,600.00 | 134,600.00 | 138,027 |
| May 28, 2024 | 137,900.00 | 140,700.00 | 132,000.00 | 133,300.00 | 133,300.00 | 174,862 |
| May 27, 2024 | 138,400.00 | 141,500.00 | 135,700.00 | 136,400.00 | 136,400.00 | 136,795 |
| May 24, 2024 | 133,100.00 | 140,300.00 | 132,000.00 | 138,200.00 | 138,200.00 | 190,231 |
| May 23, 2024 | 131,300.00 | 137,200.00 | 128,900.00 | 135,300.00 | 135,300.00 | 186,860 |
| May 22, 2024 | 136,000.00 | 136,700.00 | 131,200.00 | 132,400.00 | 132,400.00 | 209,821 |
| May 21, 2024 | 138,000.00 | 138,900.00 | 133,500.00 | 135,900.00 | 135,900.00 | 165,649 |
| May 20, 2024 | 137,400.00 | 142,100.00 | 133,200.00 | 138,000.00 | 138,000.00 | 220,365 |
| May 17, 2024 | 135,600.00 | 140,800.00 | 132,400.00 | 137,700.00 | 137,700.00 | 324,957 |
| May 16, 2024 | 143,100.00 | 149,600.00 | 133,500.00 | 137,300.00 | 137,300.00 | 546,698 |
Related Tickers
130A.T VERITAS IN SILICO INC
647.00
+1.09%
7774.T Japan Tissue Engineering Co., Ltd.
586.00
-0.85%
145020.KQ Hugel, Inc.
348,500.00
+0.72%
203400.KQ ABION Inc.
6,230.00
-3.86%
000504.SZ Landfar Bio-medicine Co., Ltd
6.99
+3.25%
344860.KQ INNOGENE Co.,Ltd.
2,525.00
-2.32%
475960.KQ TOMOCUBE
29,400.00
+0.68%
086900.KQ Medy-Tox Inc.
172,600.00
+2.62%
CONCORDBIO.BO Concord Biotech Limited
1,531.40
+1.65%
4565.T Nxera Pharma Co., Ltd.
818.00
-1.92%