Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,540.00 | 8,700.00 | 8,210.00 | 8,280.00 | 8,280.00 | 81,015 |
| 2025-01-23 | 8,240.00 | 8,770.00 | 8,060.00 | 8,490.00 | 8,490.00 | 219,529 |
| 2025-01-22 | 8,250.00 | 8,470.00 | 7,900.00 | 8,080.00 | 8,080.00 | 56,265 |
| 2025-01-21 | 8,020.00 | 8,250.00 | 7,600.00 | 8,090.00 | 8,090.00 | 57,865 |
| 2025-01-20 | 8,130.00 | 8,140.00 | 7,920.00 | 8,020.00 | 8,020.00 | 40,353 |
| 2025-01-17 | 8,390.00 | 8,410.00 | 8,080.00 | 8,140.00 | 8,140.00 | 53,470 |
| 2025-01-16 | 8,260.00 | 8,510.00 | 8,160.00 | 8,470.00 | 8,470.00 | 50,886 |
| 2025-01-15 | 8,420.00 | 8,420.00 | 8,110.00 | 8,160.00 | 8,160.00 | 40,647 |
| 2025-01-14 | 8,750.00 | 8,830.00 | 8,300.00 | 8,420.00 | 8,420.00 | 66,380 |
| 2025-01-13 | 8,890.00 | 8,960.00 | 8,580.00 | 8,660.00 | 8,660.00 | 74,032 |
| 2025-01-10 | 8,930.00 | 8,930.00 | 8,580.00 | 8,700.00 | 8,700.00 | 42,947 |
| 2025-01-09 | 8,970.00 | 8,970.00 | 8,510.00 | 8,930.00 | 8,930.00 | 65,684 |
| 2025-01-08 | 8,960.00 | 9,340.00 | 8,630.00 | 8,890.00 | 8,890.00 | 115,200 |
| 2025-01-07 | 9,250.00 | 9,590.00 | 9,000.00 | 9,130.00 | 9,130.00 | 188,992 |
| 2025-01-06 | 8,340.00 | 9,160.00 | 8,260.00 | 9,010.00 | 9,010.00 | 310,512 |
| 2025-01-03 | 7,690.00 | 8,080.00 | 7,540.00 | 8,060.00 | 8,060.00 | 58,874 |
| 2025-01-02 | 7,720.00 | 7,720.00 | 7,470.00 | 7,630.00 | 7,630.00 | 16,788 |
| 2024-12-30 | 7,040.00 | 7,670.00 | 7,040.00 | 7,570.00 | 7,570.00 | 51,707 |
| 2024-12-27 | 7,450.00 | 7,540.00 | 7,200.00 | 7,280.00 | 7,280.00 | 54,553 |
| 2024-12-26 | 7,420.00 | 7,730.00 | 7,390.00 | 7,450.00 | 7,450.00 | 32,772 |
| 2024-12-24 | 7,480.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,450.00 | 34,812 |
| 2024-12-23 | 7,370.00 | 7,750.00 | 7,310.00 | 7,480.00 | 7,480.00 | 43,925 |
| 2024-12-20 | 7,810.00 | 7,810.00 | 7,390.00 | 7,440.00 | 7,440.00 | 58,309 |
| 2024-12-19 | 7,920.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,800.00 | 42,411 |
| 2024-12-18 | 8,030.00 | 8,160.00 | 7,890.00 | 8,160.00 | 8,160.00 | 61,778 |
| 2024-12-17 | 8,040.00 | 8,060.00 | 7,830.00 | 8,000.00 | 8,000.00 | 38,566 |
| 2024-12-16 | 8,060.00 | 8,290.00 | 7,850.00 | 8,030.00 | 8,030.00 | 59,851 |
| 2024-12-13 | 7,880.00 | 8,060.00 | 7,600.00 | 7,990.00 | 7,990.00 | 52,068 |
| 2024-12-12 | 7,890.00 | 8,270.00 | 7,670.00 | 7,960.00 | 7,960.00 | 46,553 |
| 2024-12-11 | 7,510.00 | 8,100.00 | 7,510.00 | 7,890.00 | 7,890.00 | 49,480 |
| 2024-12-10 | 6,840.00 | 7,610.00 | 6,840.00 | 7,510.00 | 7,510.00 | 70,941 |
| 2024-12-09 | 7,270.00 | 7,510.00 | 6,840.00 | 6,840.00 | 6,840.00 | 169,842 |
| 2024-12-06 | 8,000.00 | 8,060.00 | 7,400.00 | 7,590.00 | 7,590.00 | 122,358 |
| 2024-12-05 | 8,140.00 | 8,270.00 | 7,940.00 | 7,960.00 | 7,960.00 | 47,924 |
| 2024-12-04 | 8,040.00 | 8,340.00 | 8,040.00 | 8,120.00 | 8,120.00 | 81,476 |
| 2024-12-03 | 8,230.00 | 8,470.00 | 8,230.00 | 8,440.00 | 8,440.00 | 29,952 |
| 2024-12-02 | 8,420.00 | 8,490.00 | 8,020.00 | 8,220.00 | 8,220.00 | 52,619 |
| 2024-11-29 | 8,630.00 | 8,630.00 | 8,300.00 | 8,320.00 | 8,320.00 | 50,344 |
| 2024-11-28 | 8,520.00 | 8,790.00 | 8,510.00 | 8,630.00 | 8,630.00 | 30,608 |
| 2024-11-27 | 8,590.00 | 8,700.00 | 8,400.00 | 8,520.00 | 8,520.00 | 47,318 |
| 2024-11-26 | 9,000.00 | 9,000.00 | 8,380.00 | 8,530.00 | 8,530.00 | 39,630 |
| 2024-11-25 | 8,260.00 | 8,770.00 | 8,220.00 | 8,500.00 | 8,500.00 | 50,765 |
| 2024-11-22 | 8,340.00 | 8,430.00 | 8,220.00 | 8,260.00 | 8,260.00 | 60,051 |
| 2024-11-21 | 8,220.00 | 8,490.00 | 8,220.00 | 8,340.00 | 8,340.00 | 48,604 |
| 2024-11-20 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 51,017 |
| 2024-11-19 | 8,370.00 | 8,790.00 | 8,370.00 | 8,620.00 | 8,620.00 | 84,822 |
| 2024-11-18 | 8,150.00 | 8,500.00 | 8,030.00 | 8,250.00 | 8,250.00 | 54,493 |
| 2024-11-15 | 8,480.00 | 8,620.00 | 7,850.00 | 8,260.00 | 8,260.00 | 88,214 |
| 2024-11-14 | 8,750.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 53,098 |
| 2024-11-13 | 8,880.00 | 9,150.00 | 8,510.00 | 8,560.00 | 8,560.00 | 152,939 |
| 2024-11-12 | 9,320.00 | 9,320.00 | 8,900.00 | 8,910.00 | 8,910.00 | 163,993 |
| 2024-11-11 | 9,100.00 | 9,700.00 | 9,050.00 | 9,320.00 | 9,320.00 | 229,431 |
| 2024-11-08 | 10,720.00 | 11,960.00 | 9,420.00 | 9,420.00 | 9,420.00 | 2,534,173 |
| 2024-11-07 | 9,580.00 | 9,710.00 | 9,080.00 | 9,200.00 | 9,200.00 | 103,689 |
| 2024-11-06 | 9,210.00 | 10,230.00 | 9,210.00 | 9,570.00 | 9,570.00 | 232,089 |
| 2024-11-05 | 9,220.00 | 9,280.00 | 9,030.00 | 9,130.00 | 9,130.00 | 20,966 |
| 2024-11-04 | 8,850.00 | 9,260.00 | 8,750.00 | 9,220.00 | 9,220.00 | 41,459 |
| 2024-11-01 | 8,760.00 | 9,090.00 | 8,570.00 | 8,850.00 | 8,850.00 | 53,783 |
| 2024-10-31 | 8,760.00 | 8,990.00 | 8,710.00 | 8,800.00 | 8,800.00 | 39,363 |
| 2024-10-30 | 9,210.00 | 9,210.00 | 8,910.00 | 8,920.00 | 8,920.00 | 47,866 |
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.