Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea · Delayed Price · Currency is KRW 5,400.00
+515.00 (10.54%)
At close: Oct 28, 2025
Pharos iBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,110.00 | 5,110.00 | 4,745.00 | 4,745.00 | 4,745.00 | -8.04% | 144,621 |
| Oct 29, 2025 | 5,400.00 | 5,400.00 | 4,855.00 | 5,160.00 | 5,160.00 | -4.44% | 191,199 |
| Oct 28, 2025 | 5,010.00 | 5,580.00 | 4,950.00 | 5,400.00 | 5,400.00 | 10.54% | 429,933 |
| Oct 27, 2025 | 5,000.00 | 5,100.00 | 4,865.00 | 4,885.00 | 4,885.00 | -2.10% | 111,456 |
| Oct 24, 2025 | 5,350.00 | 5,350.00 | 4,900.00 | 4,990.00 | 4,990.00 | -5.85% | 160,959 |
| Oct 23, 2025 | 5,430.00 | 5,520.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.03% | 67,827 |
| Oct 22, 2025 | 5,490.00 | 5,680.00 | 5,380.00 | 5,410.00 | 5,410.00 | -1.10% | 55,483 |
| Oct 21, 2025 | 5,530.00 | 5,600.00 | 5,460.00 | 5,470.00 | 5,470.00 | -0.91% | 71,487 |
| Oct 20, 2025 | 5,650.00 | 5,660.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.30% | 42,234 |
| Oct 17, 2025 | 5,580.00 | 5,920.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.80% | 68,350 |
| Oct 16, 2025 | 5,730.00 | 5,810.00 | 5,540.00 | 5,550.00 | 5,550.00 | -3.14% | 73,307 |
| Oct 15, 2025 | 5,990.00 | 5,990.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.04% | 32,752 |
| Oct 14, 2025 | 5,980.00 | 6,045.00 | 5,700.00 | 5,790.00 | 5,790.00 | -1.19% | 62,344 |
| Oct 13, 2025 | 6,050.00 | 6,050.00 | 5,790.00 | 5,860.00 | 5,860.00 | -3.14% | 86,897 |
| Oct 10, 2025 | 6,000.00 | 6,100.00 | 5,770.00 | 6,050.00 | 6,050.00 | 1.68% | 67,667 |
| Oct 2, 2025 | 5,660.00 | 6,080.00 | 5,650.00 | 5,950.00 | 5,950.00 | 5.50% | 79,938 |
| Oct 1, 2025 | 5,610.00 | 5,700.00 | 5,530.00 | 5,640.00 | 5,640.00 | 0.36% | 53,382 |
| Sep 30, 2025 | 5,660.00 | 5,790.00 | 5,440.00 | 5,620.00 | 5,620.00 | -0.71% | 31,103 |
| Sep 29, 2025 | 5,520.00 | 5,870.00 | 5,520.00 | 5,660.00 | 5,660.00 | 2.54% | 27,958 |
| Sep 26, 2025 | 5,810.00 | 6,030.00 | 5,450.00 | 5,520.00 | 5,520.00 | -6.28% | 156,040 |
| Sep 25, 2025 | 6,100.00 | 6,100.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.17% | 79,877 |
| Sep 24, 2025 | 5,980.00 | 6,200.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.33% | 47,526 |
| Sep 23, 2025 | 6,170.00 | 6,200.00 | 6,000.00 | 6,020.00 | 6,020.00 | -2.43% | 34,052 |
| Sep 22, 2025 | 5,910.00 | 6,180.00 | 5,890.00 | 6,170.00 | 6,170.00 | 5.11% | 64,424 |
| Sep 19, 2025 | 5,910.00 | 6,050.00 | 5,750.00 | 5,870.00 | 5,870.00 | -1.68% | 54,666 |
| 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 |