Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15,700.00 | 16,250.00 | 15,650.00 | 15,880.00 | 15,880.00 | 246,633 |
| 2024-04-26 | 15,400.00 | 15,910.00 | 14,830.00 | 15,690.00 | 15,690.00 | 282,103 |
| 2024-04-25 | 15,690.00 | 16,200.00 | 15,390.00 | 15,390.00 | 15,390.00 | 223,001 |
| 2024-04-24 | 15,600.00 | 15,960.00 | 15,470.00 | 15,590.00 | 15,590.00 | 212,236 |
| 2024-04-23 | 15,100.00 | 16,420.00 | 15,020.00 | 15,480.00 | 15,480.00 | 831,386 |
| 2024-04-22 | 14,640.00 | 16,380.00 | 14,480.00 | 15,000.00 | 15,000.00 | 1,154,534 |
| 2024-04-19 | 14,340.00 | 14,970.00 | 13,600.00 | 14,330.00 | 14,330.00 | 334,108 |
| 2024-04-18 | 13,560.00 | 14,560.00 | 13,560.00 | 14,310.00 | 14,310.00 | 219,631 |
| 2024-04-17 | 14,410.00 | 14,450.00 | 13,700.00 | 13,710.00 | 13,710.00 | 383,285 |
| 2024-04-16 | 15,000.00 | 15,130.00 | 14,180.00 | 14,180.00 | 14,180.00 | 394,097 |
| 2024-04-15 | 15,990.00 | 16,070.00 | 15,300.00 | 15,330.00 | 15,330.00 | 270,961 |
| 2024-04-12 | 15,790.00 | 16,950.00 | 15,750.00 | 16,280.00 | 16,280.00 | 432,307 |
| 2024-04-11 | 14,800.00 | 16,240.00 | 14,500.00 | 15,690.00 | 15,690.00 | 727,579 |
| 2024-04-09 | 15,450.00 | 15,850.00 | 15,090.00 | 15,140.00 | 15,140.00 | 370,287 |
| 2024-04-08 | 16,710.00 | 16,810.00 | 15,470.00 | 15,520.00 | 15,520.00 | 515,053 |
| 2024-04-05 | 16,710.00 | 17,160.00 | 16,250.00 | 16,740.00 | 16,740.00 | 514,598 |
| 2024-04-04 | 16,720.00 | 17,790.00 | 16,380.00 | 17,450.00 | 17,450.00 | 710,833 |
| 2024-04-03 | 17,320.00 | 17,480.00 | 16,080.00 | 16,710.00 | 16,710.00 | 1,026,104 |
| 2024-04-02 | 19,110.00 | 19,690.00 | 17,460.00 | 17,510.00 | 17,510.00 | 1,139,157 |
| 2024-04-01 | 18,610.00 | 19,780.00 | 18,260.00 | 19,040.00 | 19,040.00 | 891,852 |
| 2024-03-29 | 19,300.00 | 20,450.00 | 18,630.00 | 18,730.00 | 18,730.00 | 1,704,020 |
| 2024-03-28 | 19,980.00 | 20,650.00 | 19,140.00 | 19,180.00 | 19,180.00 | 1,877,320 |
| 2024-03-27 | 19,020.00 | 21,250.00 | 18,510.00 | 20,150.00 | 20,150.00 | 8,688,366 |
| 2024-03-26 | 18,230.00 | 19,430.00 | 17,530.00 | 19,430.00 | 19,430.00 | 3,049,502 |
| 2024-03-25 | 20,500.00 | 21,100.00 | 18,570.00 | 18,580.00 | 18,580.00 | 5,788,726 |
| 2024-03-22 | 15,750.00 | 19,500.00 | 15,300.00 | 18,900.00 | 18,900.00 | 12,478,810 |
| 2024-03-21 | 15,230.00 | 16,080.00 | 15,230.00 | 15,750.00 | 15,750.00 | 333,685 |
| 2024-03-20 | 15,430.00 | 15,580.00 | 14,900.00 | 15,100.00 | 15,100.00 | 253,045 |
| 2024-03-19 | 15,810.00 | 15,920.00 | 15,200.00 | 15,430.00 | 15,430.00 | 218,750 |
| 2024-03-18 | 15,170.00 | 16,380.00 | 15,100.00 | 15,790.00 | 15,790.00 | 470,417 |
| 2024-03-15 | 16,050.00 | 16,050.00 | 14,810.00 | 15,030.00 | 15,030.00 | 460,155 |
| 2024-03-14 | 15,650.00 | 16,090.00 | 15,530.00 | 16,080.00 | 16,080.00 | 262,375 |
| 2024-03-13 | 16,990.00 | 17,010.00 | 15,650.00 | 15,910.00 | 15,910.00 | 539,177 |
| 2024-03-12 | 16,380.00 | 16,830.00 | 16,120.00 | 16,530.00 | 16,530.00 | 415,302 |
| 2024-03-11 | 16,760.00 | 18,160.00 | 16,570.00 | 16,700.00 | 16,700.00 | 1,434,468 |
| 2024-03-08 | 16,170.00 | 16,950.00 | 15,730.00 | 16,520.00 | 16,520.00 | 1,055,965 |
| 2024-03-07 | 16,140.00 | 16,150.00 | 15,370.00 | 15,880.00 | 15,880.00 | 1,081,412 |
| 2024-03-06 | 13,700.00 | 17,000.00 | 13,410.00 | 15,450.00 | 15,450.00 | 4,580,097 |
| 2024-03-05 | 13,970.00 | 14,060.00 | 13,300.00 | 13,530.00 | 13,530.00 | 245,356 |
| 2024-03-04 | 14,080.00 | 14,350.00 | 13,870.00 | 14,000.00 | 14,000.00 | 165,245 |
| 2024-02-29 | 14,170.00 | 14,390.00 | 13,700.00 | 13,700.00 | 13,700.00 | 134,644 |
| 2024-02-28 | 14,300.00 | 14,520.00 | 13,800.00 | 14,170.00 | 14,170.00 | 220,525 |
| 2024-02-27 | 14,000.00 | 15,500.00 | 13,880.00 | 14,100.00 | 14,100.00 | 1,494,953 |
| 2024-02-26 | 13,860.00 | 14,130.00 | 13,520.00 | 13,850.00 | 13,850.00 | 128,272 |
| 2024-02-23 | 14,000.00 | 14,420.00 | 13,700.00 | 13,810.00 | 13,810.00 | 281,210 |
| 2024-02-22 | 14,100.00 | 14,100.00 | 13,690.00 | 13,850.00 | 13,850.00 | 159,504 |
| 2024-02-21 | 14,070.00 | 14,630.00 | 13,750.00 | 14,210.00 | 14,210.00 | 461,088 |
| 2024-02-20 | 13,600.00 | 14,070.00 | 13,450.00 | 13,650.00 | 13,650.00 | 146,076 |
| 2024-02-19 | 13,690.00 | 13,910.00 | 13,180.00 | 13,530.00 | 13,530.00 | 134,952 |
| 2024-02-16 | 13,600.00 | 13,880.00 | 13,270.00 | 13,600.00 | 13,600.00 | 287,402 |
| 2024-02-15 | 13,100.00 | 13,420.00 | 12,630.00 | 13,120.00 | 13,120.00 | 127,240 |
| 2024-02-14 | 12,250.00 | 12,950.00 | 12,250.00 | 12,950.00 | 12,950.00 | 108,236 |
| 2024-02-13 | 11,870.00 | 12,780.00 | 11,200.00 | 12,780.00 | 12,780.00 | 228,572 |
| 2024-02-08 | 12,200.00 | 12,420.00 | 11,830.00 | 12,400.00 | 12,400.00 | 90,216 |
| 2024-02-07 | 12,220.00 | 12,470.00 | 12,020.00 | 12,180.00 | 12,180.00 | 81,957 |
| 2024-02-06 | 11,680.00 | 12,700.00 | 11,200.00 | 12,390.00 | 12,390.00 | 256,307 |
| 2024-02-05 | 11,700.00 | 12,070.00 | 11,390.00 | 11,500.00 | 11,500.00 | 100,929 |
| 2024-02-02 | 12,050.00 | 12,250.00 | 11,200.00 | 11,810.00 | 11,810.00 | 202,582 |
| 2024-02-01 | 13,010.00 | 13,070.00 | 11,560.00 | 11,980.00 | 11,980.00 | 471,384 |
| 2024-01-31 | 13,940.00 | 14,050.00 | 12,830.00 | 13,000.00 | 13,000.00 | 293,567 |
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.