Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10,250.00 | 10,400.00 | 9,690.00 | 9,850.00 | 9,850.00 | 493,699 |
| 2026-01-20 | 10,250.00 | 10,830.00 | 10,100.00 | 10,460.00 | 10,460.00 | 250,425 |
| 2026-01-19 | 10,590.00 | 10,880.00 | 10,220.00 | 10,400.00 | 10,400.00 | 263,279 |
| 2026-01-16 | 11,360.00 | 11,370.00 | 10,500.00 | 10,600.00 | 10,600.00 | 505,899 |
| 2026-01-15 | 11,450.00 | 11,830.00 | 10,880.00 | 11,310.00 | 11,310.00 | 479,957 |
| 2026-01-14 | 11,600.00 | 11,900.00 | 11,050.00 | 11,600.00 | 11,600.00 | 556,938 |
| 2026-01-13 | 10,600.00 | 11,950.00 | 10,500.00 | 11,620.00 | 11,620.00 | 2,153,461 |
| 2026-01-12 | 10,350.00 | 10,540.00 | 10,040.00 | 10,100.00 | 10,100.00 | 248,431 |
| 2026-01-09 | 12,120.00 | 12,120.00 | 10,340.00 | 10,350.00 | 10,350.00 | 781,513 |
| 2026-01-08 | 10,660.00 | 11,660.00 | 10,600.00 | 11,620.00 | 11,620.00 | 691,849 |
| 2026-01-07 | 10,400.00 | 11,030.00 | 10,250.00 | 10,650.00 | 10,650.00 | 420,177 |
| 2026-01-06 | 11,380.00 | 11,950.00 | 10,390.00 | 10,590.00 | 10,590.00 | 1,043,533 |
| 2026-01-05 | 9,070.00 | 11,770.00 | 8,980.00 | 11,370.00 | 11,370.00 | 3,051,213 |
| 2026-01-02 | 9,380.00 | 9,400.00 | 8,760.00 | 9,060.00 | 9,060.00 | 331,263 |
| 2025-12-30 | 9,460.00 | 9,850.00 | 9,170.00 | 9,390.00 | 9,390.00 | 202,982 |
| 2025-12-29 | 10,100.00 | 10,170.00 | 9,070.00 | 9,460.00 | 9,460.00 | 409,172 |
| 2025-12-26 | 10,110.00 | 10,370.00 | 9,910.00 | 10,100.00 | 10,100.00 | 206,963 |
| 2025-12-24 | 9,920.00 | 10,160.00 | 9,780.00 | 10,110.00 | 10,110.00 | 161,841 |
| 2025-12-23 | 10,440.00 | 10,440.00 | 9,810.00 | 9,910.00 | 9,910.00 | 287,097 |
| 2025-12-22 | 11,320.00 | 11,440.00 | 10,210.00 | 10,380.00 | 10,380.00 | 457,265 |
| 2025-12-19 | 10,200.00 | 11,420.00 | 9,960.00 | 10,990.00 | 10,990.00 | 905,194 |
| 2025-12-18 | 10,370.00 | 11,030.00 | 9,900.00 | 10,180.00 | 10,180.00 | 411,909 |
| 2025-12-17 | 10,080.00 | 10,790.00 | 9,710.00 | 10,480.00 | 10,480.00 | 502,672 |
| 2025-12-16 | 10,160.00 | 10,720.00 | 9,920.00 | 10,080.00 | 10,080.00 | 325,568 |
| 2025-12-15 | 9,830.00 | 11,110.00 | 9,570.00 | 10,190.00 | 10,190.00 | 549,133 |
| 2025-12-12 | 10,090.00 | 10,450.00 | 9,700.00 | 10,000.00 | 10,000.00 | 488,561 |
| 2025-12-11 | 10,700.00 | 11,310.00 | 10,070.00 | 10,090.00 | 10,090.00 | 877,199 |
| 2025-12-10 | 8,910.00 | 10,490.00 | 8,800.00 | 10,400.00 | 10,400.00 | 1,402,272 |
| 2025-12-09 | 9,450.00 | 9,470.00 | 8,830.00 | 8,890.00 | 8,890.00 | 406,355 |
| 2025-12-08 | 9,710.00 | 10,210.00 | 9,000.00 | 9,230.00 | 9,230.00 | 748,406 |
| 2025-12-05 | 10,830.00 | 10,830.00 | 9,590.00 | 9,600.00 | 9,600.00 | 1,090,013 |
| 2025-12-04 | 9,300.00 | 12,000.00 | 9,020.00 | 10,980.00 | 10,980.00 | 3,958,530 |
| 2025-12-03 | 9,230.00 | 9,960.00 | 8,650.00 | 9,440.00 | 9,440.00 | 1,090,066 |
| 2025-12-02 | 8,520.00 | 9,340.00 | 8,220.00 | 9,230.00 | 9,230.00 | 1,156,639 |
| 2025-12-01 | 7,660.00 | 9,410.00 | 7,450.00 | 8,750.00 | 8,750.00 | 3,266,462 |
| 2025-11-28 | 6,540.00 | 7,620.00 | 6,540.00 | 7,600.00 | 7,600.00 | 2,314,315 |
| 2025-11-27 | 6,830.00 | 6,830.00 | 6,220.00 | 6,430.00 | 6,430.00 | 526,873 |
| 2025-11-26 | 6,860.00 | 7,010.00 | 6,520.00 | 6,760.00 | 6,760.00 | 554,504 |
| 2025-11-25 | 7,250.00 | 7,620.00 | 6,700.00 | 6,720.00 | 6,720.00 | 1,026,675 |
| 2025-11-24 | 8,020.00 | 8,030.00 | 7,080.00 | 7,100.00 | 7,100.00 | 1,049,408 |
| 2025-11-21 | 6,570.00 | 8,680.00 | 6,550.00 | 7,770.00 | 7,770.00 | 5,892,047 |
| 2025-11-20 | 6,980.00 | 7,280.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1,298,178 |
| 2025-11-19 | 6,100.00 | 7,760.00 | 6,030.00 | 6,840.00 | 6,840.00 | 6,230,129 |
| 2025-11-18 | 6,370.00 | 6,390.00 | 5,870.00 | 5,970.00 | 5,970.00 | 273,224 |
| 2025-11-17 | 6,900.00 | 6,900.00 | 6,080.00 | 6,430.00 | 6,430.00 | 489,218 |
| 2025-11-14 | 7,000.00 | 7,300.00 | 6,520.00 | 6,590.00 | 6,590.00 | 775,301 |
| 2025-11-13 | 6,980.00 | 7,330.00 | 6,620.00 | 7,000.00 | 7,000.00 | 1,025,702 |
| 2025-11-12 | 6,940.00 | 7,460.00 | 6,710.00 | 7,070.00 | 7,070.00 | 4,833,792 |
| 2025-11-11 | 5,550.00 | 6,740.00 | 5,400.00 | 6,740.00 | 6,740.00 | 3,219,721 |
| 2025-11-10 | 5,240.00 | 5,490.00 | 5,060.00 | 5,190.00 | 5,190.00 | 121,035 |
| 2025-11-07 | 5,690.00 | 5,930.00 | 5,290.00 | 5,300.00 | 5,300.00 | 254,210 |
| 2025-11-06 | 5,300.00 | 6,210.00 | 5,250.00 | 5,480.00 | 5,480.00 | 1,437,770 |
| 2025-11-05 | 5,300.00 | 6,250.00 | 4,845.00 | 5,060.00 | 5,060.00 | 889,148 |
| 2025-11-04 | 4,780.00 | 5,050.00 | 4,660.00 | 4,920.00 | 4,920.00 | 77,933 |
| 2025-11-03 | 4,880.00 | 4,915.00 | 4,710.00 | 4,780.00 | 4,780.00 | 61,341 |
| 2025-10-31 | 4,745.00 | 4,950.00 | 4,630.00 | 4,875.00 | 4,875.00 | 84,261 |
| 2025-10-30 | 5,110.00 | 5,110.00 | 4,745.00 | 4,745.00 | 4,745.00 | 144,621 |
| 2025-10-29 | 5,400.00 | 5,400.00 | 4,855.00 | 5,160.00 | 5,160.00 | 191,199 |
| 2025-10-28 | 5,010.00 | 5,580.00 | 4,950.00 | 5,400.00 | 5,400.00 | 429,933 |
| 2025-10-27 | 5,000.00 | 5,100.00 | 4,865.00 | 4,885.00 | 4,885.00 | 111,456 |
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.