Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,000.00 | 11,590.00 | 9,950.00 | 11,250.00 | 11,250.00 | 1,006,429 |
| 2023-11-01 | 9,700.00 | 10,070.00 | 9,700.00 | 9,750.00 | 9,750.00 | 185,214 |
| 2023-10-31 | 10,320.00 | 10,400.00 | 9,510.00 | 9,630.00 | 9,630.00 | 340,202 |
| 2023-10-30 | 9,860.00 | 11,000.00 | 9,660.00 | 10,410.00 | 10,410.00 | 887,143 |
| 2023-10-27 | 10,090.00 | 10,450.00 | 9,740.00 | 9,930.00 | 9,930.00 | 263,903 |
| 2023-10-26 | 9,900.00 | 10,350.00 | 9,670.00 | 9,900.00 | 9,900.00 | 292,700 |
| 2023-10-25 | 10,800.00 | 10,970.00 | 10,150.00 | 10,250.00 | 10,250.00 | 517,625 |
| 2023-10-24 | 10,390.00 | 10,500.00 | 9,830.00 | 10,400.00 | 10,400.00 | 322,457 |
| 2023-10-23 | 10,370.00 | 10,800.00 | 10,100.00 | 10,300.00 | 10,300.00 | 297,937 |
| 2023-10-20 | 10,920.00 | 11,220.00 | 10,420.00 | 10,500.00 | 10,500.00 | 372,371 |
| 2023-10-19 | 11,250.00 | 11,500.00 | 10,520.00 | 11,170.00 | 11,170.00 | 624,865 |
| 2023-10-18 | 12,250.00 | 12,250.00 | 11,490.00 | 11,580.00 | 11,580.00 | 314,220 |
| 2023-10-17 | 12,410.00 | 12,610.00 | 11,680.00 | 12,220.00 | 12,220.00 | 382,711 |
| 2023-10-16 | 13,200.00 | 13,200.00 | 11,930.00 | 12,170.00 | 12,170.00 | 505,085 |
| 2023-10-13 | 14,070.00 | 14,080.00 | 13,170.00 | 13,180.00 | 13,180.00 | 330,219 |
| 2023-10-12 | 13,950.00 | 14,750.00 | 13,800.00 | 14,150.00 | 14,150.00 | 513,946 |
| 2023-10-11 | 13,500.00 | 14,160.00 | 13,300.00 | 13,510.00 | 13,510.00 | 471,182 |
| 2023-10-10 | 13,450.00 | 13,900.00 | 12,880.00 | 13,150.00 | 13,150.00 | 405,614 |
| 2023-10-06 | 13,060.00 | 13,780.00 | 13,060.00 | 13,450.00 | 13,450.00 | 470,811 |
| 2023-10-05 | 13,610.00 | 13,640.00 | 12,690.00 | 12,870.00 | 12,870.00 | 384,295 |
| 2023-10-04 | 13,940.00 | 13,950.00 | 12,760.00 | 13,190.00 | 13,190.00 | 523,292 |
| 2023-09-27 | 13,110.00 | 14,330.00 | 13,110.00 | 14,100.00 | 14,100.00 | 751,875 |
| 2023-09-26 | 14,380.00 | 14,380.00 | 13,440.00 | 13,440.00 | 13,440.00 | 663,144 |
| 2023-09-25 | 15,800.00 | 15,900.00 | 14,150.00 | 14,240.00 | 14,240.00 | 680,740 |
| 2023-09-22 | 15,150.00 | 16,190.00 | 15,040.00 | 15,800.00 | 15,800.00 | 614,988 |
| 2023-09-21 | 16,200.00 | 16,500.00 | 15,510.00 | 15,550.00 | 15,550.00 | 554,111 |
| 2023-09-20 | 16,450.00 | 16,700.00 | 15,960.00 | 16,290.00 | 16,290.00 | 548,384 |
| 2023-09-19 | 17,330.00 | 17,370.00 | 16,190.00 | 16,700.00 | 16,700.00 | 780,962 |
| 2023-09-18 | 17,000.00 | 17,660.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1,105,819 |
| 2023-09-15 | 19,110.00 | 19,400.00 | 17,070.00 | 17,450.00 | 17,450.00 | 1,287,280 |
| 2023-09-14 | 19,170.00 | 19,390.00 | 18,110.00 | 19,110.00 | 19,110.00 | 462,372 |
| 2023-09-13 | 19,600.00 | 20,400.00 | 18,440.00 | 18,830.00 | 18,830.00 | 929,642 |
| 2023-09-12 | 23,350.00 | 23,500.00 | 19,050.00 | 19,990.00 | 19,990.00 | 1,858,402 |
| 2023-09-11 | 22,250.00 | 23,850.00 | 22,050.00 | 23,300.00 | 23,300.00 | 1,515,986 |
| 2023-09-08 | 21,600.00 | 22,300.00 | 21,000.00 | 21,950.00 | 21,950.00 | 776,342 |
| 2023-09-07 | 23,000.00 | 23,550.00 | 20,750.00 | 21,300.00 | 21,300.00 | 1,280,513 |
| 2023-09-06 | 22,800.00 | 24,050.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2,978,047 |
| 2023-09-05 | 21,700.00 | 23,000.00 | 20,800.00 | 21,800.00 | 21,800.00 | 1,966,438 |
| 2023-09-04 | 22,050.00 | 22,900.00 | 19,970.00 | 21,600.00 | 21,600.00 | 2,868,127 |
| 2023-09-01 | 24,650.00 | 24,750.00 | 21,250.00 | 22,100.00 | 22,100.00 | 4,219,527 |
| 2023-08-31 | 19,560.00 | 25,000.00 | 19,530.00 | 25,000.00 | 25,000.00 | 10,790,730 |
| 2023-08-30 | 17,440.00 | 20,400.00 | 17,110.00 | 19,250.00 | 19,250.00 | 8,059,936 |
| 2023-08-29 | 16,790.00 | 18,200.00 | 16,500.00 | 17,080.00 | 17,080.00 | 2,879,953 |
| 2023-08-28 | 15,390.00 | 17,460.00 | 14,770.00 | 17,060.00 | 17,060.00 | 4,692,176 |
| 2023-08-25 | 15,510.00 | 18,110.00 | 15,110.00 | 15,690.00 | 15,690.00 | 3,672,373 |
| 2023-08-24 | 14,580.00 | 16,290.00 | 14,580.00 | 15,750.00 | 15,750.00 | 2,257,912 |
| 2023-08-23 | 15,890.00 | 16,430.00 | 14,570.00 | 14,570.00 | 14,570.00 | 2,048,145 |
| 2023-08-22 | 17,460.00 | 19,480.00 | 15,640.00 | 15,750.00 | 15,750.00 | 4,911,710 |
| 2023-08-21 | 16,440.00 | 17,390.00 | 15,540.00 | 17,330.00 | 17,330.00 | 989,000 |
| 2023-08-18 | 15,610.00 | 16,700.00 | 15,350.00 | 16,700.00 | 16,700.00 | 1,024,539 |
| 2023-08-17 | 15,000.00 | 16,800.00 | 14,920.00 | 16,100.00 | 16,100.00 | 1,746,561 |
| 2023-08-16 | 14,240.00 | 16,200.00 | 14,100.00 | 15,290.00 | 15,290.00 | 1,840,310 |
| 2023-08-14 | 14,740.00 | 15,720.00 | 14,100.00 | 14,340.00 | 14,340.00 | 1,384,098 |
| 2023-08-11 | 14,380.00 | 15,120.00 | 13,820.00 | 15,000.00 | 15,000.00 | 1,225,225 |
| 2023-08-10 | 14,730.00 | 15,030.00 | 13,850.00 | 14,560.00 | 14,560.00 | 1,655,644 |
| 2023-08-09 | 15,300.00 | 16,960.00 | 14,560.00 | 15,380.00 | 15,380.00 | 4,171,079 |
| 2023-08-08 | 18,700.00 | 18,890.00 | 15,210.00 | 15,580.00 | 15,580.00 | 2,692,111 |
| 2023-08-07 | 18,350.00 | 19,930.00 | 17,250.00 | 19,200.00 | 19,200.00 | 2,914,390 |
| 2023-08-04 | 19,270.00 | 22,000.00 | 18,200.00 | 19,110.00 | 19,110.00 | 12,405,070 |
| 2023-08-03 | 15,310.00 | 18,920.00 | 14,810.00 | 18,920.00 | 18,920.00 | 11,777,220 |
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.