Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,590.00 | 9,700.00 | 9,060.00 | 9,170.00 | 9,170.00 | 123,702 |
| 2026-04-20 | 9,620.00 | 9,790.00 | 9,360.00 | 9,590.00 | 9,590.00 | 109,117 |
| 2026-04-17 | 9,470.00 | 9,620.00 | 9,230.00 | 9,590.00 | 9,590.00 | 98,168 |
| 2026-04-16 | 9,350.00 | 9,560.00 | 9,210.00 | 9,450.00 | 9,450.00 | 138,772 |
| 2026-04-15 | 9,300.00 | 9,400.00 | 8,880.00 | 9,180.00 | 9,180.00 | 136,137 |
| 2026-04-14 | 9,220.00 | 9,340.00 | 8,990.00 | 9,040.00 | 9,040.00 | 101,343 |
| 2026-04-13 | 9,210.00 | 9,320.00 | 8,990.00 | 9,100.00 | 9,100.00 | 144,948 |
| 2026-04-10 | 8,700.00 | 9,390.00 | 8,700.00 | 9,210.00 | 9,210.00 | 148,360 |
| 2026-04-09 | 8,850.00 | 8,970.00 | 8,500.00 | 8,700.00 | 8,700.00 | 95,720 |
| 2026-04-08 | 8,660.00 | 9,000.00 | 8,550.00 | 8,850.00 | 8,850.00 | 97,104 |
| 2026-04-07 | 8,760.00 | 8,980.00 | 8,420.00 | 8,500.00 | 8,500.00 | 100,677 |
| 2026-04-06 | 9,380.00 | 9,380.00 | 8,600.00 | 8,740.00 | 8,740.00 | 169,955 |
| 2026-04-03 | 9,350.00 | 9,630.00 | 9,070.00 | 9,190.00 | 9,190.00 | 84,822 |
| 2026-04-02 | 9,800.00 | 10,080.00 | 8,960.00 | 9,180.00 | 9,180.00 | 207,808 |
| 2026-04-01 | 9,420.00 | 9,730.00 | 9,300.00 | 9,650.00 | 9,650.00 | 96,048 |
| 2026-03-31 | 9,960.00 | 9,990.00 | 8,800.00 | 9,150.00 | 9,150.00 | 303,685 |
| 2026-03-30 | 10,160.00 | 10,410.00 | 9,950.00 | 10,000.00 | 10,000.00 | 188,322 |
| 2026-03-27 | 9,730.00 | 10,660.00 | 9,730.00 | 10,410.00 | 10,410.00 | 379,373 |
| 2026-03-26 | 10,140.00 | 10,390.00 | 9,870.00 | 9,910.00 | 9,910.00 | 191,303 |
| 2026-03-25 | 9,980.00 | 10,110.00 | 9,840.00 | 10,110.00 | 10,110.00 | 149,300 |
| 2026-03-24 | 10,150.00 | 10,480.00 | 9,800.00 | 10,000.00 | 10,000.00 | 223,175 |
| 2026-03-23 | 9,920.00 | 10,280.00 | 9,620.00 | 9,970.00 | 9,970.00 | 230,289 |
| 2026-03-20 | 10,390.00 | 10,500.00 | 10,040.00 | 10,100.00 | 10,100.00 | 181,621 |
| 2026-03-19 | 10,910.00 | 11,120.00 | 10,300.00 | 10,390.00 | 10,390.00 | 330,650 |
| 2026-03-18 | 11,990.00 | 12,000.00 | 10,920.00 | 11,240.00 | 11,240.00 | 388,882 |
| 2026-03-17 | 11,210.00 | 11,860.00 | 11,030.00 | 11,320.00 | 11,320.00 | 665,652 |
| 2026-03-16 | 10,050.00 | 11,500.00 | 10,030.00 | 11,110.00 | 11,110.00 | 1,803,267 |
| 2026-03-13 | 9,050.00 | 9,590.00 | 8,990.00 | 9,450.00 | 9,450.00 | 226,598 |
| 2026-03-12 | 9,160.00 | 9,490.00 | 9,070.00 | 9,220.00 | 9,220.00 | 163,209 |
| 2026-03-11 | 9,120.00 | 9,450.00 | 8,910.00 | 9,030.00 | 9,030.00 | 224,497 |
| 2026-03-10 | 8,880.00 | 9,130.00 | 8,640.00 | 8,950.00 | 8,950.00 | 218,400 |
| 2026-03-09 | 8,740.00 | 8,860.00 | 8,350.00 | 8,700.00 | 8,700.00 | 173,067 |
| 2026-03-06 | 8,450.00 | 9,100.00 | 8,370.00 | 8,740.00 | 8,740.00 | 122,355 |
| 2026-03-05 | 8,210.00 | 9,000.00 | 7,710.00 | 8,560.00 | 8,560.00 | 148,829 |
| 2026-03-04 | 8,270.00 | 8,320.00 | 7,480.00 | 7,500.00 | 7,500.00 | 353,668 |
| 2026-03-03 | 8,500.00 | 9,020.00 | 8,400.00 | 8,460.00 | 8,460.00 | 188,901 |
| 2026-02-27 | 8,440.00 | 9,230.00 | 8,440.00 | 8,710.00 | 8,710.00 | 176,785 |
| 2026-02-26 | 9,210.00 | 9,440.00 | 8,510.00 | 8,560.00 | 8,560.00 | 230,442 |
| 2026-02-25 | 9,300.00 | 9,300.00 | 8,790.00 | 9,010.00 | 9,010.00 | 365,276 |
| 2026-02-24 | 8,250.00 | 8,960.00 | 8,190.00 | 8,850.00 | 8,850.00 | 196,587 |
| 2026-02-23 | 8,300.00 | 8,400.00 | 8,100.00 | 8,250.00 | 8,250.00 | 129,784 |
| 2026-02-20 | 8,540.00 | 9,120.00 | 8,260.00 | 8,320.00 | 8,320.00 | 271,478 |
| 2026-02-19 | 8,540.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,540.00 | 91,301 |
| 2026-02-13 | 8,700.00 | 8,800.00 | 8,470.00 | 8,510.00 | 8,510.00 | 85,182 |
| 2026-02-12 | 8,830.00 | 9,150.00 | 8,450.00 | 8,670.00 | 8,670.00 | 178,377 |
| 2026-02-11 | 8,850.00 | 9,100.00 | 8,760.00 | 8,820.00 | 8,820.00 | 102,037 |
| 2026-02-10 | 8,780.00 | 9,180.00 | 8,780.00 | 8,990.00 | 8,990.00 | 113,816 |
| 2026-02-09 | 8,890.00 | 9,110.00 | 8,500.00 | 8,750.00 | 8,750.00 | 101,767 |
| 2026-02-06 | 8,960.00 | 8,990.00 | 8,380.00 | 8,870.00 | 8,870.00 | 202,983 |
| 2026-02-05 | 9,300.00 | 9,300.00 | 8,960.00 | 9,010.00 | 9,010.00 | 145,473 |
| 2026-02-04 | 9,600.00 | 9,740.00 | 9,060.00 | 9,120.00 | 9,120.00 | 292,071 |
| 2026-02-03 | 9,600.00 | 9,750.00 | 9,470.00 | 9,600.00 | 9,600.00 | 135,102 |
| 2026-02-02 | 9,900.00 | 10,000.00 | 9,350.00 | 9,410.00 | 9,410.00 | 292,981 |
| 2026-01-30 | 10,400.00 | 10,400.00 | 9,790.00 | 9,980.00 | 9,980.00 | 334,621 |
| 2026-01-29 | 10,300.00 | 10,450.00 | 9,950.00 | 10,400.00 | 10,400.00 | 300,958 |
| 2026-01-28 | 10,050.00 | 10,350.00 | 9,750.00 | 10,040.00 | 10,040.00 | 292,869 |
| 2026-01-27 | 9,990.00 | 10,140.00 | 9,860.00 | 10,040.00 | 10,040.00 | 165,737 |
| 2026-01-26 | 9,880.00 | 10,270.00 | 9,740.00 | 10,090.00 | 10,090.00 | 306,670 |
| 2026-01-23 | 9,970.00 | 10,040.00 | 9,730.00 | 9,870.00 | 9,870.00 | 218,536 |
| 2026-01-22 | 9,860.00 | 10,290.00 | 9,720.00 | 9,970.00 | 9,970.00 | 234,131 |
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.