Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea · Delayed Price · Currency is KRW 6,000.00
+30.00 (0.50%)
Last updated: Sep 19, 2025, 9:31 AM KST
Pharos iBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,910.00 | 6,050.00 | 5,750.00 | 5,870.00 | 5,870.00 | -1.68% | 54,324 |
| Sep 18, 2025 | 5,890.00 | 6,050.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.36% | 31,418 |
| Sep 17, 2025 | 5,910.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,890.00 | -0.34% | 28,264 |
| Sep 16, 2025 | 6,000.00 | 6,050.00 | 5,870.00 | 5,910.00 | 5,910.00 | -1.66% | 36,035 |
| Sep 15, 2025 | 6,240.00 | 6,270.00 | 5,960.00 | 6,010.00 | 6,010.00 | -3.69% | 49,107 |
| Sep 12, 2025 | 5,970.00 | 6,300.00 | 5,970.00 | 6,240.00 | 6,240.00 | 4.52% | 77,792 |
| Sep 11, 2025 | 6,020.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,970.00 | -0.83% | 25,179 |
| Sep 10, 2025 | 6,120.00 | 6,120.00 | 5,890.00 | 6,020.00 | 6,020.00 | -0.50% | 24,420 |
| Sep 9, 2025 | 6,160.00 | 6,160.00 | 5,970.00 | 6,050.00 | 6,050.00 | -0.98% | 28,481 |
| Sep 8, 2025 | 6,100.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.66% | 38,694 |
| Sep 5, 2025 | 6,130.00 | 6,140.00 | 5,950.00 | 6,070.00 | 6,070.00 | -0.98% | 34,591 |
| Sep 4, 2025 | 5,800.00 | 6,130.00 | 5,800.00 | 6,130.00 | 6,130.00 | 4.97% | 54,940 |
| Sep 3, 2025 | 5,650.00 | 5,910.00 | 5,630.00 | 5,840.00 | 5,840.00 | 4.29% | 33,419 |
| Sep 2, 2025 | 5,430.00 | 5,690.00 | 5,430.00 | 5,600.00 | 5,600.00 | 3.51% | 31,632 |
| Sep 1, 2025 | 5,630.00 | 5,630.00 | 5,410.00 | 5,410.00 | 5,410.00 | -3.91% | 67,166 |
| Aug 29, 2025 | 5,770.00 | 5,850.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.40% | 41,097 |
| Aug 28, 2025 | 5,500.00 | 5,960.00 | 5,500.00 | 5,710.00 | 5,710.00 | 3.82% | 123,030 |
| Aug 27, 2025 | 5,600.00 | 5,670.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.65% | 49,744 |
| Aug 26, 2025 | 5,650.00 | 5,730.00 | 5,510.00 | 5,650.00 | 5,650.00 | - | 26,178 |
| Aug 25, 2025 | 5,700.00 | 5,780.00 | 5,620.00 | 5,650.00 | 5,650.00 | 1.07% | 17,111 |
| Aug 22, 2025 | 5,720.00 | 5,820.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.06% | 29,814 |
| Aug 21, 2025 | 5,660.00 | 5,860.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.22% | 16,551 |
| Aug 20, 2025 | 5,910.00 | 5,910.00 | 5,640.00 | 5,720.00 | 5,720.00 | -3.21% | 47,055 |
| Aug 19, 2025 | 6,080.00 | 6,090.00 | 5,740.00 | 5,910.00 | 5,910.00 | -1.66% | 35,998 |
| Aug 18, 2025 | 6,250.00 | 6,600.00 | 5,970.00 | 6,010.00 | 6,010.00 | -3.84% | 78,362 |
| Aug 14, 2025 | 6,300.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,250.00 | -0.32% | 26,908 |
| Aug 13, 2025 | 6,190.00 | 6,340.00 | 6,070.00 | 6,270.00 | 6,270.00 | 0.80% | 56,816 |
| Aug 12, 2025 | 5,830.00 | 6,600.00 | 5,810.00 | 6,220.00 | 6,220.00 | 6.69% | 331,485 |
| Aug 11, 2025 | 5,800.00 | 5,945.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.34% | 26,626 |
| Aug 8, 2025 | 5,850.00 | 5,930.00 | 5,560.00 | 5,810.00 | 5,810.00 | -0.68% | 23,317 |
| Aug 7, 2025 | 5,910.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,850.00 | -1.02% | 16,936 |
| Aug 6, 2025 | 5,790.00 | 5,980.00 | 5,770.00 | 5,910.00 | 5,910.00 | 2.07% | 27,180 |
| Aug 5, 2025 | 5,610.00 | 5,920.00 | 5,610.00 | 5,790.00 | 5,790.00 | 0.87% | 31,456 |
| Aug 4, 2025 | 5,500.00 | 5,810.00 | 5,500.00 | 5,740.00 | 5,740.00 | 2.50% | 24,366 |
| Aug 1, 2025 | 5,860.00 | 5,860.00 | 5,600.00 | 5,600.00 | 5,600.00 | -4.44% | 89,241 |
| Jul 31, 2025 | 5,940.00 | 5,980.00 | 5,850.00 | 5,860.00 | 5,860.00 | -0.51% | 22,981 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.83% | 53,499 |
| Jul 29, 2025 | 5,890.00 | 6,060.00 | 5,820.00 | 6,000.00 | 6,000.00 | 1.87% | 21,847 |
| Jul 28, 2025 | 5,980.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | -1.83% | 43,016 |
| Jul 25, 2025 | 6,040.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.66% | 31,671 |
| Jul 24, 2025 | 6,180.00 | 6,240.00 | 6,020.00 | 6,040.00 | 6,040.00 | -2.27% | 40,578 |
| Jul 23, 2025 | 6,150.00 | 6,210.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.82% | 49,683 |
| Jul 22, 2025 | 6,230.00 | 6,340.00 | 6,050.00 | 6,130.00 | 6,130.00 | -0.97% | 61,451 |
| Jul 21, 2025 | 6,120.00 | 6,200.00 | 6,020.00 | 6,190.00 | 6,190.00 | 0.16% | 45,060 |
| Jul 18, 2025 | 6,140.00 | 6,230.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.16% | 40,716 |
| Jul 17, 2025 | 6,230.00 | 6,280.00 | 6,080.00 | 6,170.00 | 6,170.00 | -0.96% | 87,583 |
| Jul 16, 2025 | 5,870.00 | 6,450.00 | 5,810.00 | 6,230.00 | 6,230.00 | 6.13% | 160,852 |
| Jul 15, 2025 | 5,910.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.68% | 31,286 |
| Jul 14, 2025 | 6,010.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,910.00 | -2.31% | 67,836 |
| Jul 11, 2025 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.50% | 45,195 |