Stock listing

KRX:217950 Pharmaresearch Bio Co. Ltd. (파마리서치바이오) 주가

Follow Pharmaresearch Bio Co. Ltd. into a list and get an email when it puts out news.

Share price · KRX:217950

₩29,250 KRW +50 (+0.2%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -5.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩28,000 – ₩29,450 KRWOct 30, 2026
Volume: 404 sharesOct 30, 2026
52-week range: ₩25,000 – ₩37,450 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩17.21M KRWMedian day 330 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:217950 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩29,250	+50	+0.2%	₩29,400	₩29,450	₩28,000	404
Thu, Oct 29	₩29,200	0	0.0%	₩28,800	₩29,200	₩28,800	7
Wed, Oct 28	₩29,200	-50	-0.2%	₩29,350	₩29,350	₩28,600	24
Tue, Oct 27	₩29,250	+300	+1.0%	₩29,400	₩29,400	₩29,250	14
Mon, Oct 26	₩28,950	+150	+0.5%	₩29,350	₩29,350	₩27,650	97
Fri, Oct 23	₩28,800	-300	-1.0%	₩28,800	₩29,000	₩28,450	81
Thu, Oct 22	₩29,100	-50	-0.2%	₩29,400	₩29,400	₩28,600	24
Wed, Oct 21	₩29,150	0	0.0%	₩29,100	₩29,150	₩28,600	24
Tue, Oct 20	₩29,150	0	0.0%	₩29,100	₩29,150	₩29,100	2
Mon, Oct 19	₩29,150	-150	-0.5%	₩28,800	₩29,250	₩28,150	103
Fri, Oct 16	₩29,300	+100	+0.3%	₩29,350	₩29,350	₩28,900	47
Thu, Oct 15	₩29,200	-200	-0.7%	₩28,500	₩29,200	₩28,100	21
Wed, Oct 14	₩29,400	+300	+1.0%	₩29,400	₩29,400	₩29,400	3
Tue, Oct 13	₩29,100	-550	-1.9%	₩29,650	₩29,650	₩28,100	141
Mon, Oct 12	₩29,650	-50	-0.2%	₩29,500	₩29,800	₩29,300	15
Thu, Oct 8	₩29,700	-150	-0.5%	₩29,900	₩29,900	₩29,000	193
Wed, Oct 7	₩29,850	+500	+1.7%	₩29,400	₩29,850	₩29,300	187
Tue, Oct 6	₩29,350	+600	+2.1%	₩28,800	₩29,350	₩27,600	1,082
Fri, Oct 2	₩28,750	-700	-2.4%	₩29,500	₩29,500	₩28,100	744
Thu, Oct 1	₩29,450	+750	+2.6%	₩28,750	₩29,500	₩28,650	1,252
Wed, Sep 30	₩28,700	-300	-1.0%	₩29,000	₩29,000	₩28,100	280
Tue, Sep 29	₩29,000	-450	-1.5%	₩29,750	₩29,800	₩28,450	706
Mon, Sep 28	₩29,450	-300	-1.0%	₩30,000	₩30,000	₩28,700	559
Wed, Sep 23	₩29,750	+50	+0.2%	₩29,500	₩29,900	₩29,050	887
Tue, Sep 22	₩29,700	-50	-0.2%	₩30,550	₩30,600	₩29,100	196
Mon, Sep 21	₩29,750	-150	-0.5%	₩29,900	₩29,900	₩29,200	858
Fri, Sep 18	₩29,900	-50	-0.2%	₩30,000	₩30,000	₩29,600	49
Thu, Sep 17	₩29,950	-150	-0.5%	₩30,350	₩30,350	₩29,350	429
Wed, Sep 16	₩30,100	+150	+0.5%	₩30,800	₩30,800	₩28,050	371
Tue, Sep 15	₩29,950	+300	+1.0%	₩30,250	₩30,250	₩29,850	210
Mon, Sep 14	₩29,650	-650	-2.1%	₩30,500	₩30,900	₩29,250	6,182
Fri, Sep 11	₩30,300	+50	+0.2%	₩30,700	₩30,700	₩30,300	101
Thu, Sep 10	₩30,250	-450	-1.5%	₩30,700	₩30,700	₩30,200	474
Wed, Sep 9	₩30,700	-50	-0.2%	₩30,650	₩30,700	₩30,500	93
Tue, Sep 8	₩30,750	-100	-0.3%	₩30,300	₩30,900	₩30,000	1,472
Mon, Sep 7	₩30,850	+300	+1.0%	₩30,600	₩30,900	₩30,450	157
Fri, Sep 4	₩30,550	0	0.0%	₩30,900	₩30,950	₩30,450	491
Thu, Sep 3	₩30,550	-450	-1.5%	₩31,200	₩31,200	₩30,050	411
Wed, Sep 2	₩31,000	-800	-2.5%	₩31,800	₩32,200	₩31,000	74
Tue, Sep 1	₩31,800	-100	-0.3%	₩31,850	₩31,850	₩31,500	25
Mon, Aug 31	₩31,900	+300	+0.9%	₩31,550	₩32,000	₩30,700	57
Fri, Aug 28	₩31,600	-100	-0.3%	₩31,650	₩31,650	₩31,600	3
Thu, Aug 27	₩31,700	+850	+2.8%	₩31,400	₩31,800	₩30,600	3,248
Wed, Aug 26	₩30,850	+50	+0.2%	₩30,800	₩31,000	₩30,500	606
Tue, Aug 25	₩30,800	-300	-1.0%	₩31,000	₩31,000	₩30,500	443
Mon, Aug 24	₩31,100	-350	-1.1%	₩31,700	₩31,700	₩30,500	1,173
Fri, Aug 21	₩31,450	0	0.0%	₩31,450	₩31,500	₩31,300	1,178
Thu, Aug 20	₩31,450	-400	-1.3%	₩31,150	₩31,900	₩31,050	608
Wed, Aug 19	₩31,850	-150	-0.5%	₩32,000	₩32,000	₩31,500	473
Tue, Aug 18	₩32,000	0	0.0%	₩32,000	₩32,100	₩31,500	644
Fri, Aug 14	₩32,000	+500	+1.6%	₩31,450	₩32,000	₩31,200	1,386
Thu, Aug 13	₩31,500	+150	+0.5%	₩31,400	₩31,600	₩31,400	518
Wed, Aug 12	₩31,350	-50	-0.2%	₩31,400	₩31,700	₩31,000	1,414
Tue, Aug 11	₩31,400	-100	-0.3%	₩31,450	₩32,100	₩31,150	1,472
Mon, Aug 10	₩31,500	+200	+0.6%	₩31,250	₩31,500	₩31,000	221
Fri, Aug 7	₩31,300	+200	+0.6%	₩31,000	₩31,400	₩30,750	1,019
Thu, Aug 6	₩31,100	-50	-0.2%	₩31,200	₩31,200	₩31,100	22
Wed, Aug 5	₩31,150	+150	+0.5%	₩31,000	₩31,350	₩30,700	376
Tue, Aug 4	₩31,000	-200	-0.6%	₩31,200	₩31,400	₩30,950	713
Mon, Aug 3	₩31,200	0	0.0%	₩31,150	₩31,400	₩30,950	557
Fri, Jul 31	₩31,200	+400	+1.3%	₩31,150	₩31,250	₩30,050	47
Thu, Jul 30	₩30,800	-650	-2.1%	₩31,350	₩31,450	₩30,500	289

Ticker: KRX:217950
Asset type: Stock
Exchange: KRX
Currency: KRW