Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,100.00 | 9,230.00 | 8,960.00 | 9,210.00 | 9,210.00 | 35,790 |
| 2024-10-28 | 9,180.00 | 9,370.00 | 9,010.00 | 9,090.00 | 9,090.00 | 41,636 |
| 2024-10-25 | 9,700.00 | 9,780.00 | 9,160.00 | 9,160.00 | 9,160.00 | 70,464 |
| 2024-10-24 | 9,850.00 | 9,990.00 | 9,650.00 | 9,690.00 | 9,690.00 | 70,096 |
| 2024-10-23 | 9,830.00 | 10,300.00 | 9,630.00 | 10,040.00 | 10,040.00 | 132,366 |
| 2024-10-22 | 9,990.00 | 10,070.00 | 9,510.00 | 9,830.00 | 9,830.00 | 49,479 |
| 2024-10-21 | 10,160.00 | 10,180.00 | 9,860.00 | 9,990.00 | 9,990.00 | 51,657 |
| 2024-10-18 | 10,520.00 | 10,620.00 | 9,990.00 | 10,200.00 | 10,200.00 | 97,113 |
| 2024-10-17 | 10,300.00 | 10,550.00 | 9,980.00 | 10,520.00 | 10,520.00 | 128,695 |
| 2024-10-16 | 10,240.00 | 10,520.00 | 10,060.00 | 10,380.00 | 10,380.00 | 103,182 |
| 2024-10-15 | 10,030.00 | 10,510.00 | 9,910.00 | 10,330.00 | 10,330.00 | 186,523 |
| 2024-10-14 | 10,010.00 | 10,200.00 | 9,810.00 | 10,030.00 | 10,030.00 | 117,253 |
| 2024-10-11 | 9,600.00 | 10,240.00 | 9,600.00 | 9,920.00 | 9,920.00 | 202,147 |
| 2024-10-10 | 9,400.00 | 11,000.00 | 9,330.00 | 9,580.00 | 9,580.00 | 941,383 |
| 2024-10-08 | 9,140.00 | 9,190.00 | 9,030.00 | 9,050.00 | 9,050.00 | 41,008 |
| 2024-10-07 | 9,230.00 | 9,230.00 | 9,020.00 | 9,140.00 | 9,140.00 | 35,458 |
| 2024-10-04 | 8,930.00 | 9,140.00 | 8,930.00 | 9,100.00 | 9,100.00 | 39,535 |
| 2024-10-02 | 8,640.00 | 9,110.00 | 8,550.00 | 8,920.00 | 8,920.00 | 60,701 |
| 2024-09-30 | 8,890.00 | 8,890.00 | 8,500.00 | 8,800.00 | 8,800.00 | 92,699 |
| 2024-09-27 | 9,050.00 | 9,100.00 | 8,820.00 | 8,880.00 | 8,880.00 | 83,926 |
| 2024-09-26 | 9,010.00 | 9,140.00 | 8,900.00 | 9,050.00 | 9,050.00 | 81,090 |
| 2024-09-25 | 9,200.00 | 9,550.00 | 8,980.00 | 8,980.00 | 8,980.00 | 124,289 |
| 2024-09-24 | 9,540.00 | 9,540.00 | 9,100.00 | 9,120.00 | 9,120.00 | 131,695 |
| 2024-09-23 | 9,740.00 | 9,750.00 | 9,350.00 | 9,440.00 | 9,440.00 | 132,552 |
| 2024-09-20 | 9,610.00 | 9,970.00 | 9,550.00 | 9,740.00 | 9,740.00 | 182,863 |
| 2024-09-19 | 9,640.00 | 10,180.00 | 9,520.00 | 9,520.00 | 9,520.00 | 211,716 |
| 2024-09-13 | 10,110.00 | 10,230.00 | 9,630.00 | 9,630.00 | 9,630.00 | 185,932 |
| 2024-09-12 | 10,060.00 | 10,490.00 | 9,830.00 | 10,150.00 | 10,150.00 | 112,126 |
| 2024-09-11 | 9,680.00 | 10,350.00 | 9,680.00 | 10,020.00 | 10,020.00 | 158,484 |
| 2024-09-10 | 9,920.00 | 10,070.00 | 9,540.00 | 9,600.00 | 9,600.00 | 80,613 |
| 2024-09-09 | 9,460.00 | 9,970.00 | 9,460.00 | 9,800.00 | 9,800.00 | 98,906 |
| 2024-09-06 | 10,540.00 | 10,620.00 | 9,800.00 | 9,880.00 | 9,880.00 | 209,402 |
| 2024-09-05 | 11,480.00 | 11,610.00 | 10,360.00 | 10,540.00 | 10,540.00 | 397,718 |
| 2024-09-04 | 10,350.00 | 12,680.00 | 10,350.00 | 11,260.00 | 11,260.00 | 2,592,344 |
| 2024-09-03 | 10,520.00 | 10,960.00 | 10,410.00 | 10,550.00 | 10,550.00 | 52,219 |
| 2024-09-02 | 11,020.00 | 11,040.00 | 10,450.00 | 10,520.00 | 10,520.00 | 71,714 |
| 2024-08-30 | 10,600.00 | 11,000.00 | 10,580.00 | 11,000.00 | 11,000.00 | 48,846 |
| 2024-08-29 | 10,660.00 | 10,980.00 | 10,480.00 | 10,500.00 | 10,500.00 | 98,529 |
| 2024-08-28 | 10,810.00 | 11,210.00 | 10,420.00 | 10,660.00 | 10,660.00 | 137,258 |
| 2024-08-27 | 10,880.00 | 11,370.00 | 10,420.00 | 10,620.00 | 10,620.00 | 143,466 |
| 2024-08-26 | 9,850.00 | 11,320.00 | 9,850.00 | 10,860.00 | 10,860.00 | 241,376 |
| 2024-08-23 | 9,910.00 | 10,090.00 | 9,500.00 | 9,920.00 | 9,920.00 | 70,029 |
| 2024-08-22 | 10,110.00 | 10,480.00 | 9,840.00 | 9,910.00 | 9,910.00 | 89,792 |
| 2024-08-21 | 10,200.00 | 10,370.00 | 9,880.00 | 10,010.00 | 10,010.00 | 62,656 |
| 2024-08-20 | 9,860.00 | 10,270.00 | 9,860.00 | 10,090.00 | 10,090.00 | 57,268 |
| 2024-08-19 | 10,120.00 | 10,120.00 | 9,870.00 | 9,890.00 | 9,890.00 | 65,056 |
| 2024-08-16 | 10,110.00 | 10,180.00 | 9,950.00 | 10,120.00 | 10,120.00 | 50,296 |
| 2024-08-14 | 10,000.00 | 10,100.00 | 9,830.00 | 9,960.00 | 9,960.00 | 48,990 |
| 2024-08-13 | 10,500.00 | 10,600.00 | 9,740.00 | 9,960.00 | 9,960.00 | 73,660 |
| 2024-08-12 | 10,040.00 | 10,380.00 | 10,040.00 | 10,240.00 | 10,240.00 | 57,999 |
| 2024-08-09 | 10,210.00 | 10,310.00 | 9,970.00 | 10,000.00 | 10,000.00 | 61,345 |
| 2024-08-08 | 10,110.00 | 10,300.00 | 9,890.00 | 9,990.00 | 9,990.00 | 71,275 |
| 2024-08-07 | 9,440.00 | 10,240.00 | 9,440.00 | 10,190.00 | 10,190.00 | 69,985 |
| 2024-08-06 | 8,830.00 | 9,740.00 | 8,830.00 | 9,600.00 | 9,600.00 | 146,589 |
| 2024-08-05 | 10,410.00 | 10,650.00 | 8,330.00 | 8,750.00 | 8,750.00 | 403,500 |
| 2024-08-02 | 11,500.00 | 11,620.00 | 10,800.00 | 10,890.00 | 10,890.00 | 137,390 |
| 2024-08-01 | 11,730.00 | 11,950.00 | 11,700.00 | 11,790.00 | 11,790.00 | 29,569 |
| 2024-07-31 | 12,190.00 | 12,250.00 | 11,600.00 | 11,820.00 | 11,820.00 | 93,985 |
| 2024-07-30 | 12,110.00 | 12,220.00 | 11,850.00 | 12,190.00 | 12,190.00 | 63,579 |
| 2024-07-29 | 11,770.00 | 12,380.00 | 11,760.00 | 12,130.00 | 12,130.00 | 64,986 |
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.