Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,400.00 | 12,100.00 | 11,400.00 | 11,760.00 | 11,760.00 | 85,410 |
| 2024-07-25 | 11,800.00 | 12,130.00 | 11,330.00 | 11,400.00 | 11,400.00 | 94,514 |
| 2024-07-24 | 12,120.00 | 12,360.00 | 11,940.00 | 12,030.00 | 12,030.00 | 83,091 |
| 2024-07-23 | 12,020.00 | 12,240.00 | 11,900.00 | 11,950.00 | 11,950.00 | 70,566 |
| 2024-07-22 | 12,650.00 | 12,720.00 | 11,860.00 | 11,990.00 | 11,990.00 | 108,951 |
| 2024-07-19 | 12,480.00 | 12,750.00 | 12,210.00 | 12,650.00 | 12,650.00 | 71,989 |
| 2024-07-18 | 11,950.00 | 12,480.00 | 11,700.00 | 12,480.00 | 12,480.00 | 113,494 |
| 2024-07-17 | 12,600.00 | 12,680.00 | 12,110.00 | 12,120.00 | 12,120.00 | 95,593 |
| 2024-07-16 | 12,620.00 | 12,620.00 | 12,120.00 | 12,470.00 | 12,470.00 | 76,827 |
| 2024-07-15 | 12,690.00 | 12,740.00 | 12,440.00 | 12,550.00 | 12,550.00 | 105,956 |
| 2024-07-12 | 11,990.00 | 12,640.00 | 11,900.00 | 12,640.00 | 12,640.00 | 132,266 |
| 2024-07-11 | 12,460.00 | 12,460.00 | 11,910.00 | 12,070.00 | 12,070.00 | 106,711 |
| 2024-07-10 | 12,330.00 | 12,560.00 | 12,060.00 | 12,500.00 | 12,500.00 | 142,371 |
| 2024-07-09 | 11,510.00 | 12,510.00 | 11,500.00 | 12,400.00 | 12,400.00 | 265,372 |
| 2024-07-08 | 11,490.00 | 12,130.00 | 11,390.00 | 11,670.00 | 11,670.00 | 193,828 |
| 2024-07-05 | 10,520.00 | 11,430.00 | 10,480.00 | 11,240.00 | 11,240.00 | 193,293 |
| 2024-07-04 | 10,810.00 | 10,810.00 | 10,290.00 | 10,490.00 | 10,490.00 | 185,183 |
| 2024-07-03 | 11,000.00 | 11,090.00 | 10,750.00 | 10,810.00 | 10,810.00 | 95,216 |
| 2024-07-02 | 11,450.00 | 11,770.00 | 10,900.00 | 11,020.00 | 11,020.00 | 96,862 |
| 2024-07-01 | 11,000.00 | 11,680.00 | 10,690.00 | 11,500.00 | 11,500.00 | 207,292 |
| 2024-06-28 | 10,650.00 | 11,150.00 | 10,540.00 | 10,750.00 | 10,750.00 | 117,978 |
| 2024-06-27 | 10,750.00 | 10,970.00 | 10,620.00 | 10,620.00 | 10,620.00 | 68,705 |
| 2024-06-26 | 11,300.00 | 11,300.00 | 10,790.00 | 10,830.00 | 10,830.00 | 105,791 |
| 2024-06-25 | 11,260.00 | 11,490.00 | 10,890.00 | 11,130.00 | 11,130.00 | 78,300 |
| 2024-06-24 | 11,850.00 | 11,990.00 | 11,210.00 | 11,220.00 | 11,220.00 | 118,662 |
| 2024-06-21 | 12,060.00 | 12,190.00 | 11,800.00 | 11,860.00 | 11,860.00 | 66,596 |
| 2024-06-20 | 12,020.00 | 12,330.00 | 11,900.00 | 12,060.00 | 12,060.00 | 104,248 |
| 2024-06-19 | 12,470.00 | 12,650.00 | 12,000.00 | 12,020.00 | 12,020.00 | 114,237 |
| 2024-06-18 | 12,370.00 | 12,620.00 | 11,850.00 | 12,500.00 | 12,500.00 | 119,637 |
| 2024-06-17 | 11,970.00 | 12,430.00 | 11,950.00 | 12,370.00 | 12,370.00 | 85,736 |
| 2024-06-14 | 12,290.00 | 12,380.00 | 11,700.00 | 12,290.00 | 12,290.00 | 121,327 |
| 2024-06-13 | 12,250.00 | 12,590.00 | 11,970.00 | 11,970.00 | 11,970.00 | 123,568 |
| 2024-06-12 | 12,460.00 | 12,480.00 | 11,850.00 | 11,860.00 | 11,860.00 | 133,158 |
| 2024-06-11 | 12,610.00 | 12,800.00 | 11,800.00 | 12,300.00 | 12,300.00 | 100,261 |
| 2024-06-10 | 12,720.00 | 12,850.00 | 12,410.00 | 12,610.00 | 12,610.00 | 104,378 |
| 2024-06-07 | 13,010.00 | 13,120.00 | 12,800.00 | 12,940.00 | 12,940.00 | 88,219 |
| 2024-06-05 | 12,890.00 | 13,120.00 | 12,410.00 | 13,000.00 | 13,000.00 | 131,509 |
| 2024-06-04 | 12,920.00 | 13,170.00 | 12,550.00 | 12,780.00 | 12,780.00 | 146,169 |
| 2024-06-03 | 12,230.00 | 12,950.00 | 12,230.00 | 12,720.00 | 12,720.00 | 133,139 |
| 2024-05-31 | 12,300.00 | 12,690.00 | 12,100.00 | 12,180.00 | 12,180.00 | 79,617 |
| 2024-05-30 | 12,350.00 | 12,590.00 | 12,270.00 | 12,330.00 | 12,330.00 | 67,141 |
| 2024-05-29 | 12,850.00 | 12,940.00 | 12,480.00 | 12,480.00 | 12,480.00 | 97,001 |
| 2024-05-28 | 12,680.00 | 13,170.00 | 12,580.00 | 12,830.00 | 12,830.00 | 141,315 |
| 2024-05-27 | 12,970.00 | 13,000.00 | 12,260.00 | 12,660.00 | 12,660.00 | 223,252 |
| 2024-05-24 | 13,310.00 | 13,480.00 | 12,890.00 | 13,000.00 | 13,000.00 | 185,317 |
| 2024-05-23 | 13,900.00 | 13,900.00 | 13,550.00 | 13,580.00 | 13,580.00 | 120,181 |
| 2024-05-22 | 14,100.00 | 14,370.00 | 13,660.00 | 13,920.00 | 13,920.00 | 143,487 |
| 2024-05-21 | 13,950.00 | 14,930.00 | 13,450.00 | 14,370.00 | 14,370.00 | 262,188 |
| 2024-05-20 | 14,380.00 | 14,390.00 | 13,650.00 | 13,810.00 | 13,810.00 | 182,585 |
| 2024-05-17 | 14,610.00 | 14,610.00 | 13,900.00 | 14,390.00 | 14,390.00 | 203,390 |
| 2024-05-16 | 14,990.00 | 15,300.00 | 14,790.00 | 14,820.00 | 14,820.00 | 147,550 |
| 2024-05-14 | 14,600.00 | 14,880.00 | 14,400.00 | 14,770.00 | 14,770.00 | 91,943 |
| 2024-05-13 | 14,990.00 | 14,990.00 | 14,200.00 | 14,300.00 | 14,300.00 | 210,438 |
| 2024-05-10 | 15,700.00 | 15,890.00 | 14,990.00 | 15,000.00 | 15,000.00 | 178,157 |
| 2024-05-09 | 16,300.00 | 16,330.00 | 15,420.00 | 15,630.00 | 15,630.00 | 201,978 |
| 2024-05-08 | 16,170.00 | 16,360.00 | 15,600.00 | 15,960.00 | 15,960.00 | 203,398 |
| 2024-05-07 | 15,630.00 | 16,180.00 | 15,630.00 | 16,070.00 | 16,070.00 | 272,478 |
| 2024-05-03 | 15,360.00 | 15,920.00 | 15,280.00 | 15,490.00 | 15,490.00 | 200,566 |
| 2024-05-02 | 15,620.00 | 15,800.00 | 15,100.00 | 15,200.00 | 15,200.00 | 164,901 |
| 2024-04-30 | 15,690.00 | 16,110.00 | 15,640.00 | 15,700.00 | 15,700.00 | 190,183 |
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.