Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,040.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | 31,671 |
| 2025-07-24 | 6,180.00 | 6,240.00 | 6,020.00 | 6,040.00 | 6,040.00 | 40,578 |
| 2025-07-23 | 6,150.00 | 6,210.00 | 6,000.00 | 6,180.00 | 6,180.00 | 49,683 |
| 2025-07-22 | 6,230.00 | 6,340.00 | 6,050.00 | 6,130.00 | 6,130.00 | 61,451 |
| 2025-07-21 | 6,120.00 | 6,200.00 | 6,020.00 | 6,190.00 | 6,190.00 | 45,060 |
| 2025-07-18 | 6,140.00 | 6,230.00 | 6,080.00 | 6,180.00 | 6,180.00 | 40,716 |
| 2025-07-17 | 6,230.00 | 6,280.00 | 6,080.00 | 6,170.00 | 6,170.00 | 87,583 |
| 2025-07-16 | 5,870.00 | 6,450.00 | 5,810.00 | 6,230.00 | 6,230.00 | 160,852 |
| 2025-07-15 | 5,910.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,870.00 | 31,286 |
| 2025-07-14 | 6,010.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,910.00 | 67,836 |
| 2025-07-11 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 45,195 |
| 2025-07-10 | 6,060.00 | 6,110.00 | 6,000.00 | 6,020.00 | 6,020.00 | 71,388 |
| 2025-07-09 | 6,120.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,070.00 | 61,243 |
| 2025-07-08 | 6,180.00 | 6,260.00 | 6,090.00 | 6,120.00 | 6,120.00 | 70,944 |
| 2025-07-07 | 6,210.00 | 6,340.00 | 6,150.00 | 6,210.00 | 6,210.00 | 28,620 |
| 2025-07-04 | 6,480.00 | 6,480.00 | 6,200.00 | 6,250.00 | 6,250.00 | 116,514 |
| 2025-07-03 | 6,230.00 | 6,610.00 | 6,230.00 | 6,480.00 | 6,480.00 | 136,375 |
| 2025-07-02 | 6,360.00 | 6,430.00 | 6,070.00 | 6,380.00 | 6,380.00 | 119,089 |
| 2025-07-01 | 6,500.00 | 7,140.00 | 6,180.00 | 6,180.00 | 6,180.00 | 645,020 |
| 2025-06-30 | 6,300.00 | 6,450.00 | 6,080.00 | 6,120.00 | 6,120.00 | 37,816 |
| 2025-06-27 | 6,350.00 | 6,390.00 | 6,150.00 | 6,200.00 | 6,200.00 | 50,654 |
| 2025-06-26 | 7,000.00 | 7,000.00 | 6,280.00 | 6,370.00 | 6,370.00 | 222,109 |
| 2025-06-25 | 6,310.00 | 6,320.00 | 6,100.00 | 6,180.00 | 6,180.00 | 30,013 |
| 2025-06-24 | 6,100.00 | 6,650.00 | 6,040.00 | 6,290.00 | 6,290.00 | 179,314 |
| 2025-06-23 | 6,110.00 | 6,160.00 | 5,990.00 | 6,010.00 | 6,010.00 | 59,640 |
| 2025-06-20 | 6,200.00 | 6,340.00 | 6,170.00 | 6,290.00 | 6,290.00 | 23,156 |
| 2025-06-19 | 6,400.00 | 6,470.00 | 6,170.00 | 6,170.00 | 6,170.00 | 55,479 |
| 2025-06-18 | 6,620.00 | 6,630.00 | 6,350.00 | 6,400.00 | 6,400.00 | 48,536 |
| 2025-06-17 | 6,630.00 | 6,760.00 | 6,520.00 | 6,620.00 | 6,620.00 | 38,882 |
| 2025-06-16 | 6,650.00 | 6,770.00 | 6,610.00 | 6,620.00 | 6,620.00 | 37,684 |
| 2025-06-13 | 6,980.00 | 6,990.00 | 6,700.00 | 6,730.00 | 6,730.00 | 65,523 |
| 2025-06-12 | 6,980.00 | 7,190.00 | 6,950.00 | 7,030.00 | 7,030.00 | 47,522 |
| 2025-06-11 | 6,970.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,990.00 | 22,545 |
| 2025-06-10 | 6,960.00 | 7,000.00 | 6,810.00 | 6,960.00 | 6,960.00 | 31,027 |
| 2025-06-09 | 6,850.00 | 6,960.00 | 6,650.00 | 6,920.00 | 6,920.00 | 47,208 |
| 2025-06-05 | 6,760.00 | 6,930.00 | 6,640.00 | 6,830.00 | 6,830.00 | 41,615 |
| 2025-06-04 | 6,750.00 | 6,770.00 | 6,580.00 | 6,760.00 | 6,760.00 | 22,906 |
| 2025-06-02 | 6,790.00 | 6,790.00 | 6,570.00 | 6,630.00 | 6,630.00 | 32,190 |
| 2025-05-30 | 6,840.00 | 6,840.00 | 6,650.00 | 6,720.00 | 6,720.00 | 20,711 |
| 2025-05-29 | 6,820.00 | 6,910.00 | 6,730.00 | 6,800.00 | 6,800.00 | 20,542 |
| 2025-05-28 | 6,820.00 | 6,870.00 | 6,670.00 | 6,850.00 | 6,850.00 | 24,167 |
| 2025-05-27 | 6,780.00 | 6,970.00 | 6,650.00 | 6,820.00 | 6,820.00 | 34,770 |
| 2025-05-26 | 6,800.00 | 6,920.00 | 6,710.00 | 6,810.00 | 6,810.00 | 22,736 |
| 2025-05-23 | 7,100.00 | 7,100.00 | 6,730.00 | 6,820.00 | 6,820.00 | 36,440 |
| 2025-05-22 | 7,090.00 | 7,090.00 | 6,920.00 | 6,930.00 | 6,930.00 | 32,720 |
| 2025-05-21 | 7,110.00 | 7,160.00 | 7,000.00 | 7,030.00 | 7,030.00 | 50,521 |
| 2025-05-20 | 7,100.00 | 7,160.00 | 6,950.00 | 7,070.00 | 7,070.00 | 79,477 |
| 2025-05-19 | 6,750.00 | 7,170.00 | 6,750.00 | 7,060.00 | 7,060.00 | 115,292 |
| 2025-05-16 | 7,240.00 | 7,240.00 | 6,620.00 | 6,820.00 | 6,820.00 | 131,966 |
| 2025-05-15 | 6,900.00 | 7,210.00 | 6,820.00 | 7,110.00 | 7,110.00 | 98,434 |
| 2025-05-14 | 7,040.00 | 7,050.00 | 6,850.00 | 6,940.00 | 6,940.00 | 79,574 |
| 2025-05-13 | 7,230.00 | 7,290.00 | 6,870.00 | 7,100.00 | 7,100.00 | 143,342 |
| 2025-05-12 | 7,540.00 | 7,610.00 | 7,050.00 | 7,050.00 | 7,050.00 | 402,726 |
| 2025-05-09 | 6,710.00 | 8,060.00 | 6,610.00 | 7,670.00 | 7,670.00 | 2,625,545 |
| 2025-05-08 | 6,430.00 | 6,430.00 | 6,090.00 | 6,200.00 | 6,200.00 | 57,657 |
| 2025-05-07 | 6,300.00 | 6,350.00 | 6,030.00 | 6,220.00 | 6,220.00 | 58,448 |
| 2025-05-02 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 98,404 |
| 2025-04-30 | 8,240.00 | 8,250.00 | 6,800.00 | 6,810.00 | 6,810.00 | 685,775 |
| 2025-04-29 | 6,700.00 | 6,950.00 | 6,590.00 | 6,730.00 | 6,730.00 | 17,842 |
| 2025-04-28 | 6,880.00 | 6,940.00 | 6,590.00 | 6,680.00 | 6,680.00 | 81,635 |
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.