Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea · Delayed Price · Currency is KRW 5,550.00
+30.00 (0.54%)
At close: Sep 11, 2026
Pharos iBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,530.00 | 5,670.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.54% | 47,134 |
| Sep 10, 2026 | 5,470.00 | 5,710.00 | 5,290.00 | 5,520.00 | 5,520.00 | 2.79% | 118,238 |
| Sep 9, 2026 | 5,340.00 | 5,420.00 | 5,240.00 | 5,370.00 | 5,370.00 | 0.56% | 30,481 |
| Sep 8, 2026 | 5,500.00 | 5,500.00 | 5,210.00 | 5,340.00 | 5,340.00 | 0.95% | 26,655 |
| Sep 7, 2026 | 5,150.00 | 5,300.00 | 5,080.00 | 5,290.00 | 5,290.00 | 2.52% | 45,500 |
| Sep 4, 2026 | 5,190.00 | 5,230.00 | 5,050.00 | 5,160.00 | 5,160.00 | 1.57% | 30,816 |
| Sep 3, 2026 | 5,030.00 | 5,120.00 | 4,955.00 | 5,080.00 | 5,080.00 | -0.20% | 56,700 |
| Sep 2, 2026 | 5,270.00 | 5,270.00 | 5,050.00 | 5,090.00 | 5,090.00 | -5.74% | 42,827 |
| Sep 1, 2026 | 5,060.00 | 5,400.00 | 5,030.00 | 5,400.00 | 5,400.00 | 5.26% | 28,714 |
| Aug 31, 2026 | 5,350.00 | 5,350.00 | 5,020.00 | 5,130.00 | 5,130.00 | -4.11% | 43,818 |
| Aug 28, 2026 | 5,530.00 | 5,530.00 | 5,170.00 | 5,350.00 | 5,350.00 | 0.75% | 46,381 |
| Aug 27, 2026 | 5,410.00 | 5,580.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.03% | 40,332 |
| Aug 26, 2026 | 5,340.00 | 5,430.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1.69% | 38,472 |
| Aug 25, 2026 | 5,120.00 | 5,340.00 | 4,990.00 | 5,330.00 | 5,330.00 | 0.38% | 55,127 |
| Aug 24, 2026 | 5,150.00 | 5,390.00 | 5,150.00 | 5,310.00 | 5,310.00 | 4.32% | 34,843 |
| Aug 21, 2026 | 5,660.00 | 5,660.00 | 5,090.00 | 5,090.00 | 5,090.00 | -10.23% | 52,192 |
| Aug 20, 2026 | 5,510.00 | 5,770.00 | 5,440.00 | 5,670.00 | 5,670.00 | 5.59% | 73,017 |
| Aug 19, 2026 | 5,380.00 | 5,640.00 | 5,250.00 | 5,370.00 | 5,370.00 | -0.37% | 35,077 |
| Aug 18, 2026 | 5,670.00 | 5,850.00 | 5,280.00 | 5,390.00 | 5,390.00 | -4.94% | 45,330 |
| Aug 14, 2026 | 6,000.00 | 6,000.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.24% | 34,333 |
| Aug 13, 2026 | 5,840.00 | 6,080.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.68% | 44,240 |
| Aug 12, 2026 | 6,050.00 | 6,050.00 | 5,710.00 | 5,840.00 | 5,840.00 | -3.47% | 38,684 |
| Aug 11, 2026 | 5,890.00 | 6,130.00 | 5,790.00 | 6,050.00 | 6,050.00 | 2.72% | 68,661 |
| Aug 10, 2026 | 5,530.00 | 5,910.00 | 5,530.00 | 5,890.00 | 5,890.00 | 6.90% | 45,957 |
| Aug 7, 2026 | 5,500.00 | 5,590.00 | 5,330.00 | 5,510.00 | 5,510.00 | 0.36% | 22,492 |
| Aug 6, 2026 | 5,580.00 | 5,600.00 | 5,340.00 | 5,490.00 | 5,490.00 | 1.86% | 53,813 |
| Aug 5, 2026 | 5,400.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,390.00 | - | 34,554 |
| Aug 4, 2026 | 4,715.00 | 5,390.00 | 4,715.00 | 5,390.00 | 5,390.00 | 10.00% | 73,077 |
| Aug 3, 2026 | 4,735.00 | 5,070.00 | 4,630.00 | 4,900.00 | 4,900.00 | 3.48% | 78,245 |
| Jul 31, 2026 | 4,310.00 | 4,780.00 | 4,310.00 | 4,735.00 | 4,735.00 | 8.35% | 75,159 |
| Jul 30, 2026 | 3,710.00 | 4,470.00 | 3,710.00 | 4,370.00 | 4,370.00 | 1.39% | 235,346 |
| Jul 29, 2026 | 4,715.00 | 4,920.00 | 4,200.00 | 4,310.00 | 4,310.00 | -8.59% | 135,922 |
| Jul 28, 2026 | 5,090.00 | 5,090.00 | 4,565.00 | 4,715.00 | 4,715.00 | -7.91% | 61,038 |
| Jul 27, 2026 | 5,170.00 | 5,170.00 | 4,970.00 | 5,120.00 | 5,120.00 | 2.40% | 46,863 |
| Jul 24, 2026 | 5,020.00 | 5,170.00 | 4,945.00 | 5,000.00 | 5,000.00 | -1.96% | 35,141 |
| Jul 23, 2026 | 4,740.00 | 5,100.00 | 4,670.00 | 5,100.00 | 5,100.00 | 7.48% | 64,937 |
| Jul 22, 2026 | 4,985.00 | 5,040.00 | 4,730.00 | 4,745.00 | 4,745.00 | -4.72% | 54,628 |
| Jul 21, 2026 | 4,930.00 | 5,050.00 | 4,800.00 | 4,980.00 | 4,980.00 | -1.58% | 76,510 |
| Jul 20, 2026 | 5,070.00 | 5,190.00 | 4,905.00 | 5,060.00 | 5,060.00 | -0.20% | 64,279 |
| Jul 16, 2026 | 5,120.00 | 5,280.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.98% | 42,180 |
| Jul 15, 2026 | 5,080.00 | 5,350.00 | 5,080.00 | 5,120.00 | 5,120.00 | 2.40% | 46,898 |
| Jul 14, 2026 | 4,960.00 | 5,160.00 | 4,800.00 | 5,000.00 | 5,000.00 | -0.20% | 99,659 |
| Jul 13, 2026 | 5,280.00 | 5,450.00 | 5,010.00 | 5,010.00 | 5,010.00 | -5.83% | 84,527 |
| Jul 10, 2026 | 5,070.00 | 5,380.00 | 4,975.00 | 5,320.00 | 5,320.00 | 4.93% | 53,432 |
| Jul 9, 2026 | 4,915.00 | 5,300.00 | 4,915.00 | 5,070.00 | 5,070.00 | -0.59% | 86,591 |
| Jul 8, 2026 | 5,660.00 | 5,660.00 | 5,050.00 | 5,100.00 | 5,100.00 | -9.73% | 68,606 |
| Jul 7, 2026 | 5,320.00 | 5,730.00 | 5,270.00 | 5,650.00 | 5,650.00 | 4.05% | 49,419 |
| Jul 6, 2026 | 5,240.00 | 5,650.00 | 5,100.00 | 5,430.00 | 5,430.00 | 3.63% | 62,899 |
| Jul 3, 2026 | 5,200.00 | 5,420.00 | 4,850.00 | 5,240.00 | 5,240.00 | 0.58% | 67,795 |
| Jul 2, 2026 | 5,380.00 | 5,540.00 | 5,190.00 | 5,210.00 | 5,210.00 | -3.87% | 49,472 |