Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,010.00 | 14,330.00 | 13,550.00 | 13,970.00 | 13,970.00 | 190,246 |
| 2024-01-29 | 14,330.00 | 14,650.00 | 13,560.00 | 13,700.00 | 13,700.00 | 228,631 |
| 2024-01-26 | 13,800.00 | 14,380.00 | 13,610.00 | 14,160.00 | 14,160.00 | 149,462 |
| 2024-01-25 | 13,520.00 | 13,970.00 | 13,180.00 | 13,800.00 | 13,800.00 | 183,429 |
| 2024-01-24 | 14,300.00 | 14,300.00 | 13,390.00 | 13,480.00 | 13,480.00 | 231,522 |
| 2024-01-23 | 14,740.00 | 14,980.00 | 14,170.00 | 14,300.00 | 14,300.00 | 283,313 |
| 2024-01-22 | 13,640.00 | 14,430.00 | 13,410.00 | 14,240.00 | 14,240.00 | 226,751 |
| 2024-01-19 | 14,450.00 | 14,710.00 | 13,780.00 | 13,790.00 | 13,790.00 | 220,065 |
| 2024-01-18 | 14,400.00 | 14,920.00 | 13,880.00 | 14,340.00 | 14,340.00 | 248,177 |
| 2024-01-17 | 15,130.00 | 15,150.00 | 14,190.00 | 14,550.00 | 14,550.00 | 375,389 |
| 2024-01-16 | 15,220.00 | 17,360.00 | 14,800.00 | 15,420.00 | 15,420.00 | 2,007,832 |
| 2024-01-15 | 15,770.00 | 15,770.00 | 14,500.00 | 14,940.00 | 14,940.00 | 513,442 |
| 2024-01-12 | 16,620.00 | 16,930.00 | 15,550.00 | 15,770.00 | 15,770.00 | 796,989 |
| 2024-01-11 | 15,140.00 | 16,750.00 | 14,900.00 | 16,640.00 | 16,640.00 | 1,379,904 |
| 2024-01-10 | 15,500.00 | 15,730.00 | 14,950.00 | 15,190.00 | 15,190.00 | 520,503 |
| 2024-01-09 | 15,680.00 | 16,650.00 | 14,600.00 | 15,050.00 | 15,050.00 | 2,401,313 |
| 2024-01-08 | 13,830.00 | 14,680.00 | 13,550.00 | 14,490.00 | 14,490.00 | 401,461 |
| 2024-01-05 | 14,250.00 | 14,310.00 | 13,400.00 | 13,910.00 | 13,910.00 | 301,777 |
| 2024-01-04 | 15,210.00 | 15,350.00 | 13,920.00 | 14,050.00 | 14,050.00 | 454,113 |
| 2024-01-03 | 15,390.00 | 15,490.00 | 14,720.00 | 15,350.00 | 15,350.00 | 438,253 |
| 2024-01-02 | 15,070.00 | 15,680.00 | 14,230.00 | 15,390.00 | 15,390.00 | 1,230,873 |
| 2023-12-28 | 14,240.00 | 14,970.00 | 13,800.00 | 14,830.00 | 14,830.00 | 2,773,506 |
| 2023-12-27 | 13,540.00 | 14,250.00 | 13,400.00 | 13,620.00 | 13,620.00 | 674,828 |
| 2023-12-26 | 13,620.00 | 13,960.00 | 13,070.00 | 13,460.00 | 13,460.00 | 613,609 |
| 2023-12-22 | 12,870.00 | 13,380.00 | 12,640.00 | 13,250.00 | 13,250.00 | 372,102 |
| 2023-12-21 | 12,880.00 | 13,640.00 | 12,700.00 | 12,770.00 | 12,770.00 | 511,022 |
| 2023-12-20 | 13,250.00 | 13,440.00 | 12,850.00 | 12,880.00 | 12,880.00 | 277,514 |
| 2023-12-19 | 12,890.00 | 13,250.00 | 12,460.00 | 13,040.00 | 13,040.00 | 644,284 |
| 2023-12-18 | 11,550.00 | 12,430.00 | 11,220.00 | 12,390.00 | 12,390.00 | 526,107 |
| 2023-12-15 | 11,190.00 | 11,510.00 | 10,980.00 | 11,410.00 | 11,410.00 | 253,146 |
| 2023-12-14 | 10,760.00 | 11,490.00 | 10,760.00 | 11,290.00 | 11,290.00 | 353,857 |
| 2023-12-13 | 11,300.00 | 11,360.00 | 10,730.00 | 10,730.00 | 10,730.00 | 392,672 |
| 2023-12-12 | 12,290.00 | 13,770.00 | 10,800.00 | 11,500.00 | 11,500.00 | 3,554,516 |
| 2023-12-11 | 12,770.00 | 12,940.00 | 12,440.00 | 12,450.00 | 12,450.00 | 234,177 |
| 2023-12-08 | 12,860.00 | 13,100.00 | 12,090.00 | 12,810.00 | 12,810.00 | 370,841 |
| 2023-12-07 | 12,510.00 | 13,160.00 | 12,360.00 | 12,850.00 | 12,850.00 | 315,364 |
| 2023-12-06 | 12,530.00 | 12,840.00 | 12,000.00 | 12,650.00 | 12,650.00 | 353,558 |
| 2023-12-05 | 13,900.00 | 13,910.00 | 12,260.00 | 12,530.00 | 12,530.00 | 628,489 |
| 2023-12-04 | 14,040.00 | 14,850.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1,047,487 |
| 2023-12-01 | 13,360.00 | 14,050.00 | 13,000.00 | 13,700.00 | 13,700.00 | 575,973 |
| 2023-11-30 | 13,500.00 | 13,960.00 | 13,000.00 | 13,460.00 | 13,460.00 | 1,199,335 |
| 2023-11-29 | 12,120.00 | 13,040.00 | 11,830.00 | 12,990.00 | 12,990.00 | 713,800 |
| 2023-11-28 | 11,650.00 | 12,300.00 | 11,650.00 | 12,030.00 | 12,030.00 | 173,553 |
| 2023-11-27 | 12,330.00 | 12,350.00 | 11,760.00 | 11,880.00 | 11,880.00 | 240,494 |
| 2023-11-24 | 12,110.00 | 12,480.00 | 11,710.00 | 12,380.00 | 12,380.00 | 278,121 |
| 2023-11-23 | 11,850.00 | 12,590.00 | 11,600.00 | 12,080.00 | 12,080.00 | 758,789 |
| 2023-11-22 | 11,230.00 | 11,850.00 | 11,050.00 | 11,500.00 | 11,500.00 | 355,823 |
| 2023-11-21 | 11,340.00 | 11,400.00 | 10,670.00 | 11,200.00 | 11,200.00 | 248,992 |
| 2023-11-20 | 11,110.00 | 11,460.00 | 11,030.00 | 11,240.00 | 11,240.00 | 133,580 |
| 2023-11-17 | 11,340.00 | 11,720.00 | 11,090.00 | 11,290.00 | 11,290.00 | 222,383 |
| 2023-11-16 | 10,790.00 | 11,790.00 | 10,620.00 | 11,450.00 | 11,450.00 | 585,909 |
| 2023-11-15 | 10,730.00 | 10,800.00 | 10,470.00 | 10,540.00 | 10,540.00 | 168,320 |
| 2023-11-14 | 9,920.00 | 10,570.00 | 9,900.00 | 10,320.00 | 10,320.00 | 121,817 |
| 2023-11-13 | 10,280.00 | 10,490.00 | 9,800.00 | 9,990.00 | 9,990.00 | 182,684 |
| 2023-11-10 | 10,700.00 | 10,730.00 | 9,900.00 | 10,280.00 | 10,280.00 | 403,375 |
| 2023-11-09 | 12,480.00 | 13,530.00 | 10,760.00 | 11,000.00 | 11,000.00 | 1,911,517 |
| 2023-11-08 | 12,200.00 | 12,870.00 | 11,500.00 | 12,540.00 | 12,540.00 | 625,362 |
| 2023-11-07 | 12,570.00 | 12,700.00 | 11,900.00 | 12,040.00 | 12,040.00 | 585,994 |
| 2023-11-06 | 12,780.00 | 13,440.00 | 10,920.00 | 12,390.00 | 12,390.00 | 2,061,537 |
| 2023-11-03 | 11,470.00 | 12,170.00 | 11,300.00 | 11,850.00 | 11,850.00 | 753,057 |
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.