Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,350.00 | 5,350.00 | 4,900.00 | 4,990.00 | 4,990.00 | 160,959 |
| 2025-10-23 | 5,430.00 | 5,520.00 | 5,300.00 | 5,300.00 | 5,300.00 | 67,827 |
| 2025-10-22 | 5,490.00 | 5,680.00 | 5,380.00 | 5,410.00 | 5,410.00 | 55,483 |
| 2025-10-21 | 5,530.00 | 5,600.00 | 5,460.00 | 5,470.00 | 5,470.00 | 71,487 |
| 2025-10-20 | 5,650.00 | 5,660.00 | 5,510.00 | 5,520.00 | 5,520.00 | 42,234 |
| 2025-10-17 | 5,580.00 | 5,920.00 | 5,580.00 | 5,650.00 | 5,650.00 | 68,350 |
| 2025-10-16 | 5,730.00 | 5,810.00 | 5,540.00 | 5,550.00 | 5,550.00 | 73,307 |
| 2025-10-15 | 5,990.00 | 5,990.00 | 5,710.00 | 5,730.00 | 5,730.00 | 32,752 |
| 2025-10-14 | 5,980.00 | 6,045.00 | 5,700.00 | 5,790.00 | 5,790.00 | 62,344 |
| 2025-10-13 | 6,050.00 | 6,050.00 | 5,790.00 | 5,860.00 | 5,860.00 | 86,897 |
| 2025-10-10 | 6,000.00 | 6,100.00 | 5,770.00 | 6,050.00 | 6,050.00 | 67,667 |
| 2025-10-02 | 5,660.00 | 6,080.00 | 5,650.00 | 5,950.00 | 5,950.00 | 79,938 |
| 2025-10-01 | 5,610.00 | 5,700.00 | 5,530.00 | 5,640.00 | 5,640.00 | 53,382 |
| 2025-09-30 | 5,660.00 | 5,790.00 | 5,440.00 | 5,620.00 | 5,620.00 | 31,103 |
| 2025-09-29 | 5,520.00 | 5,870.00 | 5,520.00 | 5,660.00 | 5,660.00 | 27,958 |
| 2025-09-26 | 5,810.00 | 6,030.00 | 5,450.00 | 5,520.00 | 5,520.00 | 156,040 |
| 2025-09-25 | 6,100.00 | 6,100.00 | 5,840.00 | 5,890.00 | 5,890.00 | 79,877 |
| 2025-09-24 | 5,980.00 | 6,200.00 | 5,880.00 | 5,880.00 | 5,880.00 | 47,526 |
| 2025-09-23 | 6,170.00 | 6,200.00 | 6,000.00 | 6,020.00 | 6,020.00 | 34,052 |
| 2025-09-22 | 5,910.00 | 6,180.00 | 5,890.00 | 6,170.00 | 6,170.00 | 64,424 |
| 2025-09-19 | 5,910.00 | 6,050.00 | 5,750.00 | 5,870.00 | 5,870.00 | 54,666 |
| 2025-09-18 | 5,890.00 | 6,050.00 | 5,860.00 | 5,970.00 | 5,970.00 | 31,418 |
| 2025-09-17 | 5,910.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,890.00 | 28,264 |
| 2025-09-16 | 6,000.00 | 6,050.00 | 5,870.00 | 5,910.00 | 5,910.00 | 36,035 |
| 2025-09-15 | 6,240.00 | 6,270.00 | 5,960.00 | 6,010.00 | 6,010.00 | 49,107 |
| 2025-09-12 | 5,970.00 | 6,300.00 | 5,970.00 | 6,240.00 | 6,240.00 | 77,792 |
| 2025-09-11 | 6,020.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,970.00 | 25,179 |
| 2025-09-10 | 6,120.00 | 6,120.00 | 5,890.00 | 6,020.00 | 6,020.00 | 24,420 |
| 2025-09-09 | 6,160.00 | 6,160.00 | 5,970.00 | 6,050.00 | 6,050.00 | 28,481 |
| 2025-09-08 | 6,100.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,110.00 | 38,694 |
| 2025-09-05 | 6,130.00 | 6,140.00 | 5,950.00 | 6,070.00 | 6,070.00 | 34,591 |
| 2025-09-04 | 5,800.00 | 6,130.00 | 5,800.00 | 6,130.00 | 6,130.00 | 54,940 |
| 2025-09-03 | 5,650.00 | 5,910.00 | 5,630.00 | 5,840.00 | 5,840.00 | 33,419 |
| 2025-09-02 | 5,430.00 | 5,690.00 | 5,430.00 | 5,600.00 | 5,600.00 | 31,632 |
| 2025-09-01 | 5,630.00 | 5,630.00 | 5,410.00 | 5,410.00 | 5,410.00 | 67,166 |
| 2025-08-29 | 5,770.00 | 5,850.00 | 5,590.00 | 5,630.00 | 5,630.00 | 41,097 |
| 2025-08-28 | 5,500.00 | 5,960.00 | 5,500.00 | 5,710.00 | 5,710.00 | 123,030 |
| 2025-08-27 | 5,600.00 | 5,670.00 | 5,500.00 | 5,500.00 | 5,500.00 | 49,744 |
| 2025-08-26 | 5,650.00 | 5,730.00 | 5,510.00 | 5,650.00 | 5,650.00 | 26,178 |
| 2025-08-25 | 5,700.00 | 5,780.00 | 5,620.00 | 5,650.00 | 5,650.00 | 17,111 |
| 2025-08-22 | 5,720.00 | 5,820.00 | 5,590.00 | 5,590.00 | 5,590.00 | 29,814 |
| 2025-08-21 | 5,660.00 | 5,860.00 | 5,650.00 | 5,650.00 | 5,650.00 | 16,551 |
| 2025-08-20 | 5,910.00 | 5,910.00 | 5,640.00 | 5,720.00 | 5,720.00 | 47,055 |
| 2025-08-19 | 6,080.00 | 6,090.00 | 5,740.00 | 5,910.00 | 5,910.00 | 35,998 |
| 2025-08-18 | 6,250.00 | 6,600.00 | 5,970.00 | 6,010.00 | 6,010.00 | 78,362 |
| 2025-08-14 | 6,300.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,250.00 | 26,908 |
| 2025-08-13 | 6,190.00 | 6,340.00 | 6,070.00 | 6,270.00 | 6,270.00 | 56,816 |
| 2025-08-12 | 5,830.00 | 6,600.00 | 5,810.00 | 6,220.00 | 6,220.00 | 331,485 |
| 2025-08-11 | 5,800.00 | 5,945.00 | 5,800.00 | 5,830.00 | 5,830.00 | 26,626 |
| 2025-08-08 | 5,850.00 | 5,930.00 | 5,560.00 | 5,810.00 | 5,810.00 | 23,317 |
| 2025-08-07 | 5,910.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,850.00 | 16,936 |
| 2025-08-06 | 5,790.00 | 5,980.00 | 5,770.00 | 5,910.00 | 5,910.00 | 27,180 |
| 2025-08-05 | 5,610.00 | 5,920.00 | 5,610.00 | 5,790.00 | 5,790.00 | 31,456 |
| 2025-08-04 | 5,500.00 | 5,810.00 | 5,500.00 | 5,740.00 | 5,740.00 | 24,366 |
| 2025-08-01 | 5,860.00 | 5,860.00 | 5,600.00 | 5,600.00 | 5,600.00 | 89,241 |
| 2025-07-31 | 5,940.00 | 5,980.00 | 5,850.00 | 5,860.00 | 5,860.00 | 22,981 |
| 2025-07-30 | 6,000.00 | 6,000.00 | 5,890.00 | 5,890.00 | 5,890.00 | 53,499 |
| 2025-07-29 | 5,890.00 | 6,060.00 | 5,820.00 | 6,000.00 | 6,000.00 | 21,847 |
| 2025-07-28 | 5,980.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | 43,016 |
| 2025-07-25 | 6,040.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | 31,671 |
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.