Stock listing
KRX:005690 Pharmicell Co., Ltd (파미셀) 주가
Follow Pharmicell Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:005690
₩9,400.00 KRW -400.00 (-4.1%)
Close on Oct 30, 2026
- Day range
- ₩9,280.00 – ₩9,710.00 KRWOct 30, 2026
- Volume
- 447,170 sharesOct 30, 2026
- Market cap
- ₩564.0B KRWAt the close on Oct 30, 2026 · price × 60.00M shares outstanding
- 52-week range
- ₩8,140.00 – ₩21,150.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩12.66B KRWMedian day 545,961 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005690 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,400.00 | -400.00 | -4.1% | ₩9,630.00 | ₩9,710.00 | ₩9,280.00 | 447,170 | |
| ₩9,800.00 | -430.00 | -4.2% | ₩10,140.00 | ₩10,260.00 | ₩9,700.00 | 417,325 | |
| ₩10,230.00 | +430.00 | +4.4% | ₩10,000.00 | ₩10,340.00 | ₩10,000.00 | 404,300 | |
| ₩9,800.00 | +200.00 | +2.1% | ₩9,890.00 | ₩10,070.00 | ₩9,790.00 | 285,685 | |
| ₩9,600.00 | -470.00 | -4.7% | ₩10,000.00 | ₩10,040.00 | ₩9,600.00 | 336,538 | |
| ₩10,070.00 | -110.00 | -1.1% | ₩9,890.00 | ₩10,070.00 | ₩9,700.00 | 447,034 | |
| ₩10,180.00 | -460.00 | -4.3% | ₩10,480.00 | ₩10,640.00 | ₩10,100.00 | 340,955 | |
| ₩10,640.00 | +100.00 | +0.9% | ₩10,690.00 | ₩10,910.00 | ₩10,540.00 | 381,413 | |
| ₩10,540.00 | -310.00 | -2.9% | ₩10,860.00 | ₩10,940.00 | ₩10,380.00 | 431,710 | |
| ₩10,850.00 | -30.00 | -0.3% | ₩10,380.00 | ₩10,850.00 | ₩10,370.00 | 401,553 | |
| ₩10,880.00 | +510.00 | +4.9% | ₩10,460.00 | ₩11,110.00 | ₩10,380.00 | 579,005 | |
| ₩10,370.00 | -1,120.00 | -9.7% | ₩11,030.00 | ₩11,200.00 | ₩10,090.00 | 1,000,503 | |
| ₩11,490.00 | +100.00 | +0.9% | ₩11,390.00 | ₩11,970.00 | ₩11,310.00 | 705,334 | |
| ₩11,390.00 | -740.00 | -6.1% | ₩11,790.00 | ₩11,900.00 | ₩11,160.00 | 1,032,904 | |
| ₩12,130.00 | -730.00 | -5.7% | ₩12,860.00 | ₩12,950.00 | ₩12,100.00 | 731,386 | |
| ₩12,860.00 | -160.00 | -1.2% | ₩13,100.00 | ₩13,100.00 | ₩12,720.00 | 630,462 | |
| ₩13,020.00 | -160.00 | -1.2% | ₩13,260.00 | ₩13,315.00 | ₩12,930.00 | 898,263 | |
| ₩13,180.00 | +780.00 | +6.3% | ₩12,800.00 | ₩13,770.00 | ₩12,760.00 | 2,802,425 | |
| ₩12,400.00 | -190.00 | -1.5% | ₩12,630.00 | ₩12,710.00 | ₩12,180.00 | 946,380 | |
| ₩12,590.00 | +430.00 | +3.5% | ₩12,070.00 | ₩12,660.00 | ₩12,070.00 | 783,248 | |
| ₩12,160.00 | +80.00 | +0.7% | ₩12,140.00 | ₩12,360.00 | ₩12,060.00 | 446,790 | |
| ₩12,080.00 | -180.00 | -1.5% | ₩12,150.00 | ₩12,210.00 | ₩11,850.00 | 501,980 | |
| ₩12,260.00 | -280.00 | -2.2% | ₩12,700.00 | ₩12,750.00 | ₩12,230.00 | 819,797 | |
| ₩12,540.00 | -50.00 | -0.4% | ₩12,800.00 | ₩12,800.00 | ₩12,410.00 | 818,445 | |
| ₩12,590.00 | +220.00 | +1.8% | ₩12,600.00 | ₩13,050.00 | ₩12,400.00 | 2,136,135 | |
| ₩12,370.00 | -160.00 | -1.3% | ₩12,710.00 | ₩13,070.00 | ₩12,280.00 | 2,506,827 | |
| ₩12,530.00 | +950.00 | +8.2% | ₩12,200.00 | ₩13,820.00 | ₩12,100.00 | 10,334,474 | |
| ₩11,580.00 | -50.00 | -0.4% | ₩11,700.00 | ₩12,760.00 | ₩11,500.00 | 4,266,339 | |
| ₩11,630.00 | +770.00 | +7.1% | ₩10,820.00 | ₩11,700.00 | ₩10,620.00 | 1,165,409 | |
| ₩10,860.00 | -100.00 | -0.9% | ₩10,930.00 | ₩11,190.00 | ₩10,660.00 | 470,540 | |
| ₩10,960.00 | -300.00 | -2.7% | ₩11,140.00 | ₩11,150.00 | ₩10,820.00 | 493,154 | |
| ₩11,260.00 | +570.00 | +5.3% | ₩10,480.00 | ₩11,400.00 | ₩10,020.00 | 1,439,420 | |
| ₩10,690.00 | -80.00 | -0.7% | ₩10,700.00 | ₩10,770.00 | ₩10,350.00 | 534,304 | |
| ₩10,770.00 | +150.00 | +1.4% | ₩10,630.00 | ₩10,960.00 | ₩10,600.00 | 414,263 | |
| ₩10,620.00 | -120.00 | -1.1% | ₩10,800.00 | ₩10,880.00 | ₩10,620.00 | 454,517 | |
| ₩10,740.00 | +240.00 | +2.3% | ₩10,660.00 | ₩10,890.00 | ₩10,660.00 | 365,254 | |
| ₩10,500.00 | +120.00 | +1.2% | ₩10,450.00 | ₩10,640.00 | ₩10,400.00 | 364,303 | |
| ₩10,380.00 | -170.00 | -1.6% | ₩10,630.00 | ₩10,760.00 | ₩10,200.00 | 381,178 | |
| ₩10,550.00 | -380.00 | -3.5% | ₩10,790.00 | ₩11,020.00 | ₩10,540.00 | 489,341 | |
| ₩10,930.00 | -180.00 | -1.6% | ₩11,110.00 | ₩11,190.00 | ₩10,810.00 | 316,524 | |
| ₩11,110.00 | -110.00 | -1.0% | ₩11,000.00 | ₩11,210.00 | ₩10,640.00 | 596,801 | |
| ₩11,220.00 | +360.00 | +3.3% | ₩10,860.00 | ₩11,250.00 | ₩10,650.00 | 677,797 | |
| ₩10,860.00 | -30.00 | -0.3% | ₩10,930.00 | ₩11,120.00 | ₩10,800.00 | 523,282 | |
| ₩10,890.00 | +90.00 | +0.8% | ₩10,990.00 | ₩11,050.00 | ₩10,780.00 | 831,504 | |
| ₩10,800.00 | -310.00 | -2.8% | ₩10,720.00 | ₩10,860.00 | ₩10,200.00 | 966,919 | |
| ₩11,110.00 | +450.00 | +4.2% | ₩10,800.00 | ₩11,520.00 | ₩10,800.00 | 1,654,846 | |
| ₩10,660.00 | -1,200.00 | -10.1% | ₩11,420.00 | ₩11,490.00 | ₩10,580.00 | 2,058,153 | |
| ₩11,860.00 | +480.00 | +4.2% | ₩14,770.00 | ₩14,790.00 | ₩11,830.00 | 10,117,272 | |
| ₩11,380.00 | -490.00 | -4.1% | ₩11,420.00 | ₩11,660.00 | ₩11,190.00 | 297,139 | |
| ₩11,870.00 | -40.00 | -0.3% | ₩11,970.00 | ₩12,250.00 | ₩11,680.00 | 557,618 | |
| ₩11,910.00 | -10.00 | -0.1% | ₩11,940.00 | ₩12,330.00 | ₩11,600.00 | 453,793 | |
| ₩11,920.00 | +140.00 | +1.2% | ₩12,000.00 | ₩12,400.00 | ₩11,860.00 | 573,587 | |
| ₩11,780.00 | +190.00 | +1.6% | ₩11,620.00 | ₩12,110.00 | ₩11,550.00 | 669,485 | |
| ₩11,590.00 | -110.00 | -0.9% | ₩11,570.00 | ₩11,750.00 | ₩11,370.00 | 311,331 | |
| ₩11,700.00 | +510.00 | +4.6% | ₩11,370.00 | ₩11,740.00 | ₩11,300.00 | 362,349 | |
| ₩11,190.00 | -90.00 | -0.8% | ₩11,470.00 | ₩11,800.00 | ₩10,900.00 | 383,748 | |
| ₩11,280.00 | -140.00 | -1.2% | ₩11,350.00 | ₩11,560.00 | ₩11,010.00 | 350,834 | |
| ₩11,420.00 | +340.00 | +3.1% | ₩11,300.00 | ₩11,500.00 | ₩11,065.00 | 388,260 | |
| ₩11,080.00 | +780.00 | +7.6% | ₩10,300.00 | ₩11,080.00 | ₩10,300.00 | 663,753 | |
| ₩10,300.00 | +170.00 | +1.7% | ₩10,080.00 | ₩10,900.00 | ₩9,980.00 | 507,813 | |
| ₩10,130.00 | +1,370.00 | +15.6% | ₩9,400.00 | ₩10,230.00 | ₩9,310.00 | 808,097 | |
| ₩8,760.00 | -220.00 | -2.4% | ₩8,140.00 | ₩9,460.00 | ₩8,140.00 | 707,892 |
- Ticker
- KRX:005690
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 27, 2026
Pharmicell Co Wins 7 Billion Won Order To Supply Electronics Materials To Doosan Electro China
Latest news
Pharmicell Co Wins 7 Billion Won Order To Supply Electronics Materials To Doosan Electro China
May 26, 2026
Closed ₩16,050 (-3.5%) on May 27, 2026
Pharmicell Co: Q1 FY2026 revenue and net income surged, driven by Bio-Chemical sales and robust margins
May 12, 2026
Closed ₩18,200 (+0.2%) on May 13, 2026
Pharmicell Co: Revenue and profit surged on Bio Chemical growth and AI material demand, with strong margins
Mar 18, 2026
Closed ₩15,930 (-4.5%) on Mar 19, 2026
Pharmicell Wins 9 Billion Won Order
Feb 18, 2026
Closed ₩17,250 (+5.5%) on Feb 19, 2026
Pharmicell Co: Revenue and profit surged on Bio-Chemical growth, with robust cash flow and new plant investment
Nov 13, 2025
Closed ₩17,470 (-2.5%) on Nov 14, 2025
Pharmicell Co., Ltd on 6ix
- News releases
- 5 in the last 12 months · 12 in all · newest May 27, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Pharmicell Co., Ltd.