Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,600.00 | 6,600.00 | 6,090.00 | 6,170.00 | 6,170.00 | 32,279 |
| 2026-10-19 | 6,380.00 | 6,380.00 | 6,100.00 | 6,220.00 | 6,220.00 | 22,722 |
| 2026-10-16 | 5,940.00 | 6,400.00 | 5,750.00 | 6,210.00 | 6,210.00 | 50,723 |
| 2026-10-15 | 5,600.00 | 6,100.00 | 5,600.00 | 5,780.00 | 5,780.00 | 35,009 |
| 2026-10-14 | 5,930.00 | 6,500.00 | 5,810.00 | 5,860.00 | 5,860.00 | 124,431 |
| 2026-10-13 | 5,930.00 | 6,040.00 | 5,770.00 | 5,960.00 | 5,960.00 | 60,410 |
| 2026-10-12 | 6,400.00 | 6,530.00 | 5,850.00 | 6,130.00 | 6,130.00 | 61,946 |
| 2026-10-08 | 6,520.00 | 6,660.00 | 6,410.00 | 6,410.00 | 6,410.00 | 52,519 |
| 2026-10-07 | 6,230.00 | 6,650.00 | 6,000.00 | 6,650.00 | 6,650.00 | 124,855 |
| 2026-10-06 | 6,020.00 | 6,430.00 | 5,990.00 | 6,050.00 | 6,050.00 | 88,157 |
| 2026-10-02 | 6,120.00 | 6,180.00 | 5,950.00 | 6,020.00 | 6,020.00 | 45,837 |
| 2026-10-01 | 5,830.00 | 6,280.00 | 5,650.00 | 6,140.00 | 6,140.00 | 68,222 |
| 2026-09-30 | 5,840.00 | 5,880.00 | 5,630.00 | 5,870.00 | 5,870.00 | 60,541 |
| 2026-09-29 | 6,000.00 | 6,050.00 | 5,640.00 | 5,710.00 | 5,710.00 | 57,972 |
| 2026-09-28 | 5,530.00 | 6,470.00 | 5,530.00 | 6,000.00 | 6,000.00 | 261,047 |
| 2026-09-23 | 5,400.00 | 5,580.00 | 5,330.00 | 5,500.00 | 5,500.00 | 31,638 |
| 2026-09-22 | 5,490.00 | 5,490.00 | 5,360.00 | 5,480.00 | 5,480.00 | 34,701 |
| 2026-09-21 | 5,620.00 | 5,700.00 | 5,420.00 | 5,500.00 | 5,500.00 | 44,664 |
| 2026-09-18 | 5,600.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,580.00 | 32,875 |
| 2026-09-17 | 5,540.00 | 5,670.00 | 5,510.00 | 5,570.00 | 5,570.00 | 17,380 |
| 2026-09-16 | 5,680.00 | 5,680.00 | 5,380.00 | 5,570.00 | 5,570.00 | 35,355 |
| 2026-09-15 | 5,590.00 | 5,690.00 | 5,480.00 | 5,600.00 | 5,600.00 | 26,473 |
| 2026-09-14 | 5,340.00 | 5,710.00 | 5,340.00 | 5,590.00 | 5,590.00 | 35,947 |
| 2026-09-11 | 5,530.00 | 5,670.00 | 5,470.00 | 5,550.00 | 5,550.00 | 47,134 |
| 2026-09-10 | 5,470.00 | 5,710.00 | 5,290.00 | 5,520.00 | 5,520.00 | 118,738 |
| 2026-09-09 | 5,340.00 | 5,420.00 | 5,240.00 | 5,370.00 | 5,370.00 | 30,543 |
| 2026-09-08 | 5,500.00 | 5,500.00 | 5,210.00 | 5,340.00 | 5,340.00 | 26,655 |
| 2026-09-07 | 5,150.00 | 5,300.00 | 5,080.00 | 5,290.00 | 5,290.00 | 45,741 |
| 2026-09-04 | 5,190.00 | 5,230.00 | 5,050.00 | 5,160.00 | 5,160.00 | 30,816 |
| 2026-09-03 | 5,030.00 | 5,120.00 | 4,955.00 | 5,080.00 | 5,080.00 | 56,700 |
| 2026-09-02 | 5,270.00 | 5,270.00 | 5,050.00 | 5,090.00 | 5,090.00 | 42,829 |
| 2026-09-01 | 5,060.00 | 5,400.00 | 5,030.00 | 5,400.00 | 5,400.00 | 29,450 |
| 2026-08-31 | 5,350.00 | 5,350.00 | 5,020.00 | 5,130.00 | 5,130.00 | 43,918 |
| 2026-08-28 | 5,530.00 | 5,530.00 | 5,170.00 | 5,350.00 | 5,350.00 | 46,381 |
| 2026-08-27 | 5,410.00 | 5,580.00 | 5,310.00 | 5,310.00 | 5,310.00 | 40,399 |
| 2026-08-26 | 5,340.00 | 5,430.00 | 5,270.00 | 5,420.00 | 5,420.00 | 38,472 |
| 2026-08-25 | 5,120.00 | 5,340.00 | 4,990.00 | 5,330.00 | 5,330.00 | 55,127 |
| 2026-08-24 | 5,150.00 | 5,390.00 | 5,150.00 | 5,310.00 | 5,310.00 | 34,843 |
| 2026-08-21 | 5,660.00 | 5,660.00 | 5,090.00 | 5,090.00 | 5,090.00 | 52,192 |
| 2026-08-20 | 5,510.00 | 5,770.00 | 5,440.00 | 5,670.00 | 5,670.00 | 73,017 |
| 2026-08-19 | 5,380.00 | 5,640.00 | 5,250.00 | 5,370.00 | 5,370.00 | 35,077 |
| 2026-08-18 | 5,670.00 | 5,850.00 | 5,280.00 | 5,390.00 | 5,390.00 | 45,330 |
| 2026-08-14 | 6,000.00 | 6,000.00 | 5,670.00 | 5,670.00 | 5,670.00 | 34,333 |
| 2026-08-13 | 5,840.00 | 6,080.00 | 5,700.00 | 5,800.00 | 5,800.00 | 44,240 |
| 2026-08-12 | 6,050.00 | 6,050.00 | 5,710.00 | 5,840.00 | 5,840.00 | 38,684 |
| 2026-08-11 | 5,890.00 | 6,130.00 | 5,790.00 | 6,050.00 | 6,050.00 | 68,695 |
| 2026-08-10 | 5,530.00 | 5,910.00 | 5,530.00 | 5,890.00 | 5,890.00 | 45,957 |
| 2026-08-07 | 5,500.00 | 5,590.00 | 5,330.00 | 5,510.00 | 5,510.00 | 22,492 |
| 2026-08-06 | 5,580.00 | 5,600.00 | 5,340.00 | 5,490.00 | 5,490.00 | 53,813 |
| 2026-08-05 | 5,400.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,390.00 | 34,554 |
| 2026-08-04 | 4,715.00 | 5,390.00 | 4,715.00 | 5,390.00 | 5,390.00 | 73,077 |
| 2026-08-03 | 4,735.00 | 5,070.00 | 4,630.00 | 4,900.00 | 4,900.00 | 78,245 |
| 2026-07-31 | 4,310.00 | 4,780.00 | 4,310.00 | 4,735.00 | 4,735.00 | 75,159 |
| 2026-07-30 | 3,710.00 | 4,470.00 | 3,710.00 | 4,370.00 | 4,370.00 | 235,356 |
| 2026-07-29 | 4,715.00 | 4,920.00 | 4,200.00 | 4,310.00 | 4,310.00 | 135,922 |
| 2026-07-28 | 5,090.00 | 5,090.00 | 4,565.00 | 4,715.00 | 4,715.00 | 61,038 |
| 2026-07-27 | 5,170.00 | 5,170.00 | 4,970.00 | 5,120.00 | 5,120.00 | 46,863 |
| 2026-07-24 | 5,020.00 | 5,170.00 | 4,945.00 | 5,000.00 | 5,000.00 | 35,141 |
| 2026-07-23 | 4,740.00 | 5,100.00 | 4,670.00 | 5,100.00 | 5,100.00 | 64,937 |
| 2026-07-22 | 4,985.00 | 5,040.00 | 4,730.00 | 4,745.00 | 4,745.00 | 54,825 |
Page 1 of 14 · 784 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.