Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea · Delayed Price · Currency is KRW 5,850.00
-60.00 (-1.02%)
At close: Aug 7, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,910.00 | 5,930.00 | 5,760.00 | 5,850.00 | - | -1.02% | 16,936 |
| Aug 6, 2025 | 5,790.00 | 5,980.00 | 5,770.00 | 5,910.00 | - | 2.07% | 27,180 |
| Aug 5, 2025 | 5,610.00 | 5,920.00 | 5,610.00 | 5,790.00 | - | 0.87% | 31,456 |
| Aug 4, 2025 | 5,500.00 | 5,810.00 | 5,500.00 | 5,740.00 | - | 2.50% | 24,366 |
| Aug 1, 2025 | 5,860.00 | 5,860.00 | 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 | - | -0.51% | 22,981 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 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 | - | 1.87% | 21,847 |
| Jul 28, 2025 | 5,980.00 | 6,000.00 | 5,860.00 | 5,890.00 | - | -1.83% | 43,016 |
| Jul 25, 2025 | 6,040.00 | 6,110.00 | 5,970.00 | 6,000.00 | - | -0.66% | 31,671 |
| Jul 24, 2025 | 6,180.00 | 6,240.00 | 6,020.00 | 6,040.00 | - | -2.27% | 40,578 |
| Jul 23, 2025 | 6,150.00 | 6,210.00 | 6,000.00 | 6,180.00 | - | 0.82% | 49,683 |
| Jul 22, 2025 | 6,230.00 | 6,340.00 | 6,050.00 | 6,130.00 | - | -0.97% | 61,451 |
| Jul 21, 2025 | 6,120.00 | 6,200.00 | 6,020.00 | 6,190.00 | - | 0.16% | 45,060 |
| Jul 18, 2025 | 6,140.00 | 6,230.00 | 6,080.00 | 6,180.00 | - | 0.16% | 40,716 |
| Jul 17, 2025 | 6,230.00 | 6,280.00 | 6,080.00 | 6,170.00 | - | -0.96% | 87,583 |
| Jul 16, 2025 | 5,870.00 | 6,450.00 | 5,810.00 | 6,230.00 | - | 6.13% | 160,852 |
| Jul 15, 2025 | 5,910.00 | 5,960.00 | 5,850.00 | 5,870.00 | - | -0.68% | 31,286 |
| Jul 14, 2025 | 6,010.00 | 6,020.00 | 5,900.00 | 5,910.00 | - | -2.31% | 67,836 |
| Jul 11, 2025 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | - | 0.50% | 45,195 |
| Jul 10, 2025 | 6,060.00 | 6,110.00 | 6,000.00 | 6,020.00 | - | -0.82% | 71,388 |
| Jul 9, 2025 | 6,120.00 | 6,170.00 | 6,040.00 | 6,070.00 | - | -0.82% | 61,243 |
| Jul 8, 2025 | 6,180.00 | 6,260.00 | 6,090.00 | 6,120.00 | - | -1.45% | 70,944 |
| Jul 7, 2025 | 6,210.00 | 6,340.00 | 6,150.00 | 6,210.00 | - | -0.64% | 28,620 |
| Jul 4, 2025 | 6,480.00 | 6,480.00 | 6,200.00 | 6,250.00 | - | -3.55% | 116,514 |
| Jul 3, 2025 | 6,230.00 | 6,610.00 | 6,230.00 | 6,480.00 | - | 1.57% | 136,375 |
| Jul 2, 2025 | 6,360.00 | 6,430.00 | 6,070.00 | 6,380.00 | - | 3.24% | 119,089 |
| Jul 1, 2025 | 6,500.00 | 7,140.00 | 6,180.00 | 6,180.00 | - | 0.98% | 645,020 |
| Jun 30, 2025 | 6,300.00 | 6,450.00 | 6,080.00 | 6,120.00 | - | -1.29% | 37,816 |
| Jun 27, 2025 | 6,350.00 | 6,390.00 | 6,150.00 | 6,200.00 | - | -2.67% | 50,654 |
| Jun 26, 2025 | 7,000.00 | 7,000.00 | 6,280.00 | 6,370.00 | - | 3.07% | 222,109 |
| Jun 25, 2025 | 6,310.00 | 6,320.00 | 6,100.00 | 6,180.00 | - | -1.75% | 30,013 |
| Jun 24, 2025 | 6,100.00 | 6,650.00 | 6,040.00 | 6,290.00 | - | 4.66% | 179,314 |
| Jun 23, 2025 | 6,110.00 | 6,160.00 | 5,990.00 | 6,010.00 | - | -4.45% | 59,640 |
| Jun 20, 2025 | 6,200.00 | 6,340.00 | 6,170.00 | 6,290.00 | - | 1.94% | 23,156 |
| Jun 19, 2025 | 6,400.00 | 6,470.00 | 6,170.00 | 6,170.00 | - | -3.59% | 55,479 |
| Jun 18, 2025 | 6,620.00 | 6,630.00 | 6,350.00 | 6,400.00 | - | -3.32% | 48,536 |
| Jun 17, 2025 | 6,630.00 | 6,760.00 | 6,520.00 | 6,620.00 | - | - | 38,882 |
| Jun 16, 2025 | 6,650.00 | 6,770.00 | 6,610.00 | 6,620.00 | - | -1.63% | 37,684 |
| Jun 13, 2025 | 6,980.00 | 6,990.00 | 6,700.00 | 6,730.00 | - | -4.27% | 65,523 |
| Jun 12, 2025 | 6,980.00 | 7,190.00 | 6,950.00 | 7,030.00 | - | 0.57% | 47,522 |
| Jun 11, 2025 | 6,970.00 | 7,040.00 | 6,910.00 | 6,990.00 | - | 0.43% | 22,545 |
| Jun 10, 2025 | 6,960.00 | 7,000.00 | 6,810.00 | 6,960.00 | - | 0.58% | 31,027 |
| Jun 9, 2025 | 6,850.00 | 6,960.00 | 6,650.00 | 6,920.00 | - | 1.32% | 47,208 |
| Jun 5, 2025 | 6,760.00 | 6,930.00 | 6,640.00 | 6,830.00 | - | 1.04% | 41,615 |
| Jun 4, 2025 | 6,750.00 | 6,770.00 | 6,580.00 | 6,760.00 | - | 1.96% | 22,906 |
| Jun 2, 2025 | 6,790.00 | 6,790.00 | 6,570.00 | 6,630.00 | - | -1.34% | 32,190 |
| May 30, 2025 | 6,840.00 | 6,840.00 | 6,650.00 | 6,720.00 | - | -1.18% | 20,711 |
| May 29, 2025 | 6,820.00 | 6,910.00 | 6,730.00 | 6,800.00 | - | -0.73% | 20,542 |
| May 28, 2025 | 6,820.00 | 6,870.00 | 6,670.00 | 6,850.00 | - | 0.44% | 24,167 |