U.S. Markets close in 3 hrs 50 mins

PharmswellBio Co., Ltd. (043090.KQ)


KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,585.00-65.00 (-1.78%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 22, 20173,650.003,900.003,520.003,585.003,585.00239,277
May 19, 20173,665.003,705.003,575.003,650.003,650.00104,594
May 18, 20173,655.003,795.003,550.003,665.003,665.00122,021
May 17, 20173,755.003,780.003,645.003,720.003,720.0078,322
May 16, 20173,825.003,850.003,685.003,755.003,755.00156,878
May 15, 20173,575.003,845.003,540.003,815.003,815.00253,521
May 12, 20173,625.003,625.003,475.003,550.003,550.0096,605
May 11, 20173,620.003,660.003,560.003,570.003,570.0063,268
May 10, 20173,775.003,775.003,555.003,620.003,620.0068,293
May 08, 20173,690.003,785.003,690.003,745.003,745.00153,229
May 04, 20173,480.003,700.003,455.003,690.003,690.00187,437
May 02, 20173,620.003,640.003,480.003,480.003,480.00123,798
Apr 28, 20173,690.003,690.003,500.003,620.003,620.0092,128
Apr 27, 20173,710.003,740.003,655.003,675.003,675.0029,558
Apr 26, 20173,750.003,750.003,690.003,725.003,725.0078,534
Apr 25, 20173,595.003,775.003,590.003,745.003,745.00124,814
Apr 24, 20173,705.003,740.003,540.003,630.003,630.0077,494
Apr 21, 20173,770.003,790.003,665.003,695.003,695.00119,725
Apr 20, 20173,680.003,735.003,660.003,690.003,690.0086,307
Apr 19, 20173,680.003,795.003,655.003,680.003,680.00223,478
Apr 18, 20173,615.003,680.003,585.003,680.003,680.00120,612
Apr 17, 20173,530.003,610.003,530.003,605.003,605.00117,718
Apr 14, 20173,500.003,600.003,450.003,550.003,550.0074,120
Apr 13, 20173,520.003,520.003,425.003,500.003,500.0061,481
Apr 12, 20173,550.003,565.003,420.003,520.003,520.0070,692
Apr 11, 20173,600.003,600.003,455.003,555.003,555.00102,392
Apr 10, 20173,635.003,660.003,500.003,590.003,590.00269,010
Apr 07, 20173,440.003,620.003,415.003,620.003,620.00368,953
Apr 06, 20173,350.003,440.003,350.003,440.003,440.00142,867
Apr 05, 20173,430.003,430.003,300.003,350.003,350.0063,547
Apr 04, 20173,390.003,425.003,330.003,395.003,395.0063,055
Apr 03, 20173,430.003,435.003,350.003,405.003,405.0076,000
Mar 31, 20173,425.003,435.003,325.003,385.003,385.00118,259
Mar 30, 20173,470.003,470.003,360.003,415.003,415.0084,827
Mar 29, 20173,370.003,425.003,320.003,415.003,415.0078,916
Mar 28, 20173,305.003,400.003,250.003,375.003,375.00100,727
Mar 27, 20173,370.003,370.003,275.003,290.003,290.0048,438
Mar 24, 20173,325.003,350.003,225.003,350.003,350.0098,351
Mar 23, 20173,375.003,375.003,260.003,325.003,325.0064,124
Mar 22, 20173,380.003,380.003,270.003,325.003,325.0072,701
Mar 21, 20173,350.003,415.003,310.003,360.003,360.00100,511
Mar 20, 20173,350.003,370.003,285.003,350.003,350.0092,859
Mar 17, 20173,265.003,340.003,220.003,330.003,330.00115,847
Mar 16, 20173,380.003,380.003,200.003,270.003,270.00136,249
Mar 15, 20173,350.003,380.003,220.003,325.003,325.00156,181
Mar 14, 20173,345.003,415.003,315.003,350.003,350.0093,562
Mar 13, 20173,400.003,430.003,345.003,375.003,375.0085,109
Mar 10, 20173,330.003,395.003,200.003,395.003,395.00179,622
Mar 09, 20173,405.003,480.003,330.003,370.003,370.00119,217
Mar 08, 20173,510.003,510.003,350.003,400.003,400.00188,317
Mar 07, 20173,495.003,555.003,460.003,510.003,510.00101,077
Mar 06, 20173,580.003,635.003,485.003,550.003,550.0063,721
Mar 03, 20173,545.003,585.003,430.003,580.003,580.00158,595
Mar 02, 20173,625.003,645.003,495.003,550.003,550.00266,981
Feb 28, 20173,990.004,030.003,625.003,625.003,625.001,000,784
Feb 27, 20173,885.003,965.003,840.003,915.003,915.00645,912
Feb 24, 20173,840.003,945.003,755.003,890.003,890.00211,127
Feb 23, 20173,940.003,995.003,760.003,870.003,870.00280,618
Feb 22, 20173,750.003,930.003,720.003,915.003,915.00277,974
Feb 21, 20173,700.003,760.003,650.003,720.003,720.00128,533
Feb 20, 20173,690.003,720.003,600.003,700.003,700.00109,074
Feb 17, 20173,700.003,740.003,390.003,690.003,690.00762,805
Feb 16, 20173,895.004,020.003,685.003,690.003,690.00280,749
Feb 15, 20173,735.003,970.003,735.003,895.003,895.00348,938
Feb 14, 20174,170.004,220.003,735.003,735.003,735.00642,802
Feb 13, 20174,145.004,310.004,145.004,170.004,170.00387,864
Feb 10, 20174,140.004,280.004,140.004,175.004,175.00279,827
Feb 09, 20174,060.004,195.003,970.004,195.004,195.00358,846
Feb 08, 20174,080.004,130.003,955.004,060.004,060.00398,691
Feb 07, 20173,895.003,965.003,760.003,955.003,955.00263,245
Feb 06, 20173,955.003,980.003,855.003,895.003,895.00358,391
Feb 03, 20173,665.003,910.003,610.003,910.003,910.00569,961
Feb 02, 20173,590.003,680.003,550.003,625.003,625.00177,433
Feb 01, 20173,630.003,665.003,520.003,630.003,630.00105,850
Jan 31, 20173,620.003,640.003,565.003,600.003,600.0056,424
Jan 26, 20173,470.003,775.003,470.003,620.003,620.00491,978
Jan 25, 20173,415.003,510.003,400.003,490.003,490.00112,975
Jan 24, 20173,470.003,565.003,415.003,445.003,445.0078,775
Jan 23, 20173,565.003,585.003,450.003,555.003,555.00219,816
Jan 20, 20173,435.003,605.003,375.003,450.003,450.00326,599
Jan 19, 20173,405.003,460.003,360.003,400.003,400.0081,960
Jan 18, 20173,295.003,430.003,255.003,405.003,405.00101,046
Jan 17, 20173,340.003,430.003,295.003,295.003,295.0080,593
Jan 16, 20173,370.003,430.003,305.003,350.003,350.0070,715
Jan 13, 20173,365.003,410.003,355.003,400.003,400.00108,761
Jan 12, 20173,530.003,530.003,335.003,415.003,415.00149,944
Jan 11, 20173,390.003,600.003,260.003,545.003,545.00672,736
Jan 10, 20173,290.003,360.003,220.003,360.003,360.00130,011
Jan 09, 20173,350.003,360.003,230.003,290.003,290.0093,214
Jan 06, 20173,315.003,350.003,225.003,325.003,325.0082,020
Jan 05, 20173,375.003,400.003,315.003,315.003,315.0072,863
Jan 04, 20173,240.003,400.003,235.003,315.003,315.00117,027
Jan 03, 20173,170.003,225.003,145.003,220.003,220.0078,276
Jan 02, 20173,170.003,220.003,135.003,170.003,170.0060,361
Dec 29, 20163,230.003,230.003,125.003,170.003,170.00128,142
Dec 28, 20163,140.003,250.003,090.003,200.003,200.00120,753
Dec 27, 20163,255.003,300.003,075.003,075.003,075.00283,908
Dec 26, 20163,350.003,350.003,240.003,275.003,275.0064,461
Dec 23, 20163,305.003,395.003,300.003,305.003,305.0071,833
Dec 22, 20163,405.003,405.003,300.003,305.003,305.0072,234
*Close price adjusted for dividends and splits.
Loading more data...