Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,190.00 | 7,190.00 | 6,600.00 | 7,000.00 | 7,000.00 | 28,485 |
| 2025-04-24 | 7,150.00 | 7,230.00 | 6,950.00 | 6,980.00 | 6,980.00 | 36,937 |
| 2025-04-23 | 7,180.00 | 7,380.00 | 6,940.00 | 7,200.00 | 7,200.00 | 56,584 |
| 2025-04-22 | 6,800.00 | 7,220.00 | 6,750.00 | 7,160.00 | 7,160.00 | 54,202 |
| 2025-04-21 | 7,180.00 | 7,180.00 | 6,830.00 | 6,930.00 | 6,930.00 | 36,101 |
| 2025-04-18 | 7,100.00 | 7,100.00 | 6,500.00 | 7,060.00 | 7,060.00 | 26,745 |
| 2025-04-17 | 6,900.00 | 7,150.00 | 6,870.00 | 7,010.00 | 7,010.00 | 24,821 |
| 2025-04-16 | 7,280.00 | 7,280.00 | 6,850.00 | 6,860.00 | 6,860.00 | 49,062 |
| 2025-04-15 | 7,420.00 | 7,420.00 | 6,870.00 | 7,080.00 | 7,080.00 | 127,979 |
| 2025-04-14 | 6,900.00 | 7,150.00 | 6,710.00 | 6,970.00 | 6,970.00 | 67,143 |
| 2025-04-11 | 6,110.00 | 6,760.00 | 6,110.00 | 6,580.00 | 6,580.00 | 140,061 |
| 2025-04-10 | 5,800.00 | 5,880.00 | 5,650.00 | 5,810.00 | 5,810.00 | 36,016 |
| 2025-04-09 | 5,700.00 | 5,760.00 | 5,300.00 | 5,530.00 | 5,530.00 | 39,839 |
| 2025-04-08 | 5,700.00 | 5,860.00 | 5,520.00 | 5,610.00 | 5,610.00 | 30,385 |
| 2025-04-07 | 6,000.00 | 6,000.00 | 5,500.00 | 5,520.00 | 5,520.00 | 67,174 |
| 2025-04-04 | 6,000.00 | 6,220.00 | 5,890.00 | 6,100.00 | 6,100.00 | 42,210 |
| 2025-04-03 | 5,920.00 | 6,130.00 | 5,800.00 | 6,130.00 | 6,130.00 | 26,134 |
| 2025-04-02 | 6,320.00 | 6,320.00 | 5,990.00 | 6,030.00 | 6,030.00 | 33,419 |
| 2025-04-01 | 5,940.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 26,853 |
| 2025-03-31 | 6,180.00 | 6,280.00 | 5,950.00 | 5,980.00 | 5,980.00 | 42,812 |
| 2025-03-28 | 6,440.00 | 6,520.00 | 6,170.00 | 6,270.00 | 6,270.00 | 58,000 |
| 2025-03-27 | 6,610.00 | 6,640.00 | 6,450.00 | 6,470.00 | 6,470.00 | 48,075 |
| 2025-03-26 | 7,150.00 | 7,180.00 | 6,650.00 | 6,690.00 | 6,690.00 | 84,330 |
| 2025-03-25 | 6,610.00 | 6,860.00 | 6,420.00 | 6,740.00 | 6,740.00 | 118,805 |
| 2025-03-24 | 6,810.00 | 6,850.00 | 6,290.00 | 6,350.00 | 6,350.00 | 174,356 |
| 2025-03-21 | 7,010.00 | 7,120.00 | 6,760.00 | 6,870.00 | 6,870.00 | 75,792 |
| 2025-03-20 | 7,070.00 | 7,140.00 | 6,910.00 | 7,090.00 | 7,090.00 | 54,742 |
| 2025-03-19 | 7,330.00 | 7,360.00 | 7,010.00 | 7,070.00 | 7,070.00 | 54,378 |
| 2025-03-18 | 7,100.00 | 7,370.00 | 7,030.00 | 7,350.00 | 7,350.00 | 48,160 |
| 2025-03-17 | 7,100.00 | 7,190.00 | 6,870.00 | 7,100.00 | 7,100.00 | 64,204 |
| 2025-03-14 | 6,950.00 | 7,200.00 | 6,950.00 | 7,120.00 | 7,120.00 | 37,861 |
| 2025-03-13 | 7,050.00 | 7,150.00 | 6,930.00 | 6,970.00 | 6,970.00 | 34,368 |
| 2025-03-12 | 7,080.00 | 7,330.00 | 6,900.00 | 7,030.00 | 7,030.00 | 61,840 |
| 2025-03-11 | 6,970.00 | 7,080.00 | 6,850.00 | 7,040.00 | 7,040.00 | 53,118 |
| 2025-03-10 | 7,100.00 | 7,180.00 | 6,980.00 | 7,160.00 | 7,160.00 | 34,103 |
| 2025-03-07 | 7,280.00 | 7,370.00 | 7,100.00 | 7,170.00 | 7,170.00 | 67,089 |
| 2025-03-06 | 7,500.00 | 7,650.00 | 7,210.00 | 7,300.00 | 7,300.00 | 56,502 |
| 2025-03-05 | 7,450.00 | 7,830.00 | 7,450.00 | 7,500.00 | 7,500.00 | 103,042 |
| 2025-03-04 | 7,160.00 | 7,490.00 | 7,000.00 | 7,440.00 | 7,440.00 | 108,677 |
| 2025-02-28 | 7,970.00 | 7,970.00 | 7,210.00 | 7,310.00 | 7,310.00 | 242,066 |
| 2025-02-27 | 8,180.00 | 8,180.00 | 7,760.00 | 7,900.00 | 7,900.00 | 131,232 |
| 2025-02-26 | 8,290.00 | 8,290.00 | 8,040.00 | 8,070.00 | 8,070.00 | 56,108 |
| 2025-02-25 | 8,330.00 | 8,390.00 | 8,030.00 | 8,170.00 | 8,170.00 | 70,367 |
| 2025-02-24 | 8,330.00 | 8,330.00 | 8,060.00 | 8,170.00 | 8,170.00 | 81,116 |
| 2025-02-21 | 8,650.00 | 8,650.00 | 8,290.00 | 8,330.00 | 8,330.00 | 74,782 |
| 2025-02-20 | 8,780.00 | 8,830.00 | 8,450.00 | 8,450.00 | 8,450.00 | 100,362 |
| 2025-02-19 | 9,130.00 | 9,130.00 | 8,770.00 | 8,780.00 | 8,780.00 | 105,025 |
| 2025-02-18 | 9,200.00 | 9,250.00 | 8,790.00 | 9,120.00 | 9,120.00 | 130,927 |
| 2025-02-17 | 9,060.00 | 9,350.00 | 8,910.00 | 9,090.00 | 9,090.00 | 202,091 |
| 2025-02-14 | 8,600.00 | 9,450.00 | 8,390.00 | 8,890.00 | 8,890.00 | 294,090 |
| 2025-02-13 | 8,900.00 | 9,070.00 | 8,390.00 | 8,410.00 | 8,410.00 | 123,376 |
| 2025-02-12 | 9,550.00 | 9,740.00 | 8,610.00 | 8,800.00 | 8,800.00 | 171,766 |
| 2025-02-11 | 9,080.00 | 9,650.00 | 8,950.00 | 9,390.00 | 9,390.00 | 267,696 |
| 2025-02-10 | 8,920.00 | 9,180.00 | 8,690.00 | 9,050.00 | 9,050.00 | 117,500 |
| 2025-02-07 | 9,300.00 | 9,300.00 | 8,850.00 | 8,910.00 | 8,910.00 | 128,037 |
| 2025-02-06 | 8,640.00 | 9,590.00 | 8,600.00 | 9,290.00 | 9,290.00 | 591,151 |
| 2025-02-05 | 8,700.00 | 8,700.00 | 8,360.00 | 8,480.00 | 8,480.00 | 124,249 |
| 2025-02-04 | 7,830.00 | 8,260.00 | 7,740.00 | 8,190.00 | 8,190.00 | 62,053 |
| 2025-02-03 | 8,150.00 | 8,150.00 | 7,580.00 | 7,900.00 | 7,900.00 | 67,061 |
| 2025-01-31 | 8,420.00 | 8,500.00 | 7,960.00 | 8,130.00 | 8,130.00 | 62,365 |
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.