Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea · Delayed Price · Currency is KRW 9,600.00
-1,380.00 (-12.57%)
At close: Dec 5, 2025
Pharos iBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,830.00 | 10,830.00 | 9,590.00 | 9,600.00 | 9,600.00 | -12.57% | 1,082,228 |
| Dec 4, 2025 | 9,300.00 | 12,000.00 | 9,020.00 | 10,980.00 | 10,980.00 | 16.31% | 3,958,530 |
| Dec 3, 2025 | 9,230.00 | 9,960.00 | 8,650.00 | 9,440.00 | 9,440.00 | 2.28% | 1,084,537 |
| Dec 2, 2025 | 8,520.00 | 9,340.00 | 8,220.00 | 9,230.00 | 9,230.00 | 5.49% | 1,151,434 |
| Dec 1, 2025 | 7,660.00 | 9,410.00 | 7,450.00 | 8,750.00 | 8,750.00 | 15.13% | 3,266,462 |
| Nov 28, 2025 | 6,540.00 | 7,620.00 | 6,540.00 | 7,600.00 | 7,600.00 | 18.20% | 2,314,315 |
| Nov 27, 2025 | 6,830.00 | 6,830.00 | 6,220.00 | 6,430.00 | 6,430.00 | -4.88% | 519,426 |
| Nov 26, 2025 | 6,860.00 | 7,010.00 | 6,520.00 | 6,760.00 | 6,760.00 | 0.60% | 545,781 |
| Nov 25, 2025 | 7,250.00 | 7,620.00 | 6,700.00 | 6,720.00 | 6,720.00 | -5.35% | 1,026,675 |
| Nov 24, 2025 | 8,020.00 | 8,030.00 | 7,080.00 | 7,100.00 | 7,100.00 | -8.62% | 1,049,408 |
| Nov 21, 2025 | 6,570.00 | 8,680.00 | 6,550.00 | 7,770.00 | 7,770.00 | 13.43% | 5,844,442 |
| Nov 20, 2025 | 6,980.00 | 7,280.00 | 6,710.00 | 6,850.00 | 6,850.00 | 0.15% | 1,298,178 |
| Nov 19, 2025 | 6,100.00 | 7,760.00 | 6,030.00 | 6,840.00 | 6,840.00 | 14.57% | 6,230,129 |
| Nov 18, 2025 | 6,370.00 | 6,390.00 | 5,870.00 | 5,970.00 | 5,970.00 | -7.15% | 273,224 |
| Nov 17, 2025 | 6,900.00 | 6,900.00 | 6,080.00 | 6,430.00 | 6,430.00 | -2.43% | 489,218 |
| Nov 14, 2025 | 7,000.00 | 7,300.00 | 6,520.00 | 6,590.00 | 6,590.00 | -5.86% | 775,301 |
| Nov 13, 2025 | 6,980.00 | 7,330.00 | 6,620.00 | 7,000.00 | 7,000.00 | -0.99% | 1,025,702 |
| Nov 12, 2025 | 6,940.00 | 7,460.00 | 6,710.00 | 7,070.00 | 7,070.00 | 4.90% | 4,833,792 |
| Nov 11, 2025 | 5,550.00 | 6,740.00 | 5,400.00 | 6,740.00 | 6,740.00 | 29.87% | 3,219,721 |
| Nov 10, 2025 | 5,240.00 | 5,490.00 | 5,060.00 | 5,190.00 | 5,190.00 | -2.08% | 121,035 |
| Nov 7, 2025 | 5,690.00 | 5,930.00 | 5,290.00 | 5,300.00 | 5,300.00 | -3.28% | 254,210 |
| Nov 6, 2025 | 5,300.00 | 6,210.00 | 5,250.00 | 5,480.00 | 5,480.00 | 8.30% | 1,437,770 |
| Nov 5, 2025 | 5,300.00 | 6,250.00 | 4,845.00 | 5,060.00 | 5,060.00 | 2.85% | 889,148 |
| Nov 4, 2025 | 4,780.00 | 5,050.00 | 4,660.00 | 4,920.00 | 4,920.00 | 2.93% | 77,933 |
| Nov 3, 2025 | 4,880.00 | 4,915.00 | 4,710.00 | 4,780.00 | 4,780.00 | -1.95% | 61,341 |
| Oct 31, 2025 | 4,745.00 | 4,950.00 | 4,630.00 | 4,875.00 | 4,875.00 | 2.74% | 84,261 |
| 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 |