Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea · Delayed Price · Currency is KRW 6,300.00
-330.00 (-4.98%)
At close: May 29, 2026
Pharos iBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,630.00 | 6,780.00 | 6,160.00 | 6,300.00 | 6,300.00 | -4.98% | 95,606 |
| May 28, 2026 | 6,970.00 | 6,970.00 | 6,460.00 | 6,630.00 | 6,630.00 | -4.88% | 66,736 |
| May 27, 2026 | 6,890.00 | 7,190.00 | 6,590.00 | 6,970.00 | 6,970.00 | 1.31% | 119,939 |
| May 26, 2026 | 7,110.00 | 7,390.00 | 6,850.00 | 6,880.00 | 6,880.00 | -3.10% | 79,665 |
| May 22, 2026 | 6,560.00 | 7,200.00 | 6,550.00 | 7,100.00 | 7,100.00 | 8.23% | 76,068 |
| May 21, 2026 | 6,780.00 | 6,880.00 | 6,510.00 | 6,560.00 | 6,560.00 | -3.24% | 132,128 |
| May 20, 2026 | 7,110.00 | 7,110.00 | 6,470.00 | 6,780.00 | 6,780.00 | -4.51% | 119,879 |
| May 19, 2026 | 6,900.00 | 7,270.00 | 6,660.00 | 7,100.00 | 7,100.00 | 2.90% | 99,512 |
| May 18, 2026 | 6,820.00 | 6,990.00 | 6,530.00 | 6,900.00 | 6,900.00 | -2.82% | 98,207 |
| May 15, 2026 | 7,500.00 | 7,540.00 | 6,990.00 | 7,100.00 | 7,100.00 | -4.05% | 137,758 |
| May 14, 2026 | 7,510.00 | 7,790.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.46% | 100,394 |
| May 13, 2026 | 7,510.00 | 7,940.00 | 7,360.00 | 7,510.00 | 7,510.00 | -1.70% | 100,019 |
| May 12, 2026 | 7,920.00 | 7,950.00 | 7,200.00 | 7,640.00 | 7,640.00 | -2.92% | 118,959 |
| May 11, 2026 | 8,280.00 | 8,280.00 | 7,680.00 | 7,870.00 | 7,870.00 | -5.07% | 205,232 |
| May 8, 2026 | 8,400.00 | 8,430.00 | 8,080.00 | 8,290.00 | 8,290.00 | -0.12% | 111,040 |
| May 7, 2026 | 8,580.00 | 8,740.00 | 8,220.00 | 8,300.00 | 8,300.00 | -3.04% | 153,238 |
| May 6, 2026 | 9,190.00 | 9,190.00 | 8,510.00 | 8,560.00 | 8,560.00 | -4.78% | 213,887 |
| May 4, 2026 | 9,200.00 | 9,580.00 | 8,900.00 | 8,990.00 | 8,990.00 | -1.75% | 194,611 |
| Apr 30, 2026 | 9,420.00 | 9,560.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.87% | 140,460 |
| Apr 29, 2026 | 9,300.00 | 9,740.00 | 9,220.00 | 9,420.00 | 9,420.00 | 0.75% | 118,250 |
| Apr 28, 2026 | 9,430.00 | 9,550.00 | 9,060.00 | 9,350.00 | 9,350.00 | 0.75% | 139,001 |
| Apr 27, 2026 | 9,270.00 | 9,430.00 | 9,060.00 | 9,280.00 | 9,280.00 | 0.11% | 70,142 |
| Apr 24, 2026 | 9,240.00 | 9,560.00 | 9,150.00 | 9,270.00 | 9,270.00 | -0.32% | 101,156 |
| Apr 23, 2026 | 9,440.00 | 9,510.00 | 8,640.00 | 9,300.00 | 9,300.00 | -1.48% | 150,596 |
| Apr 22, 2026 | 9,170.00 | 9,930.00 | 9,070.00 | 9,440.00 | 9,440.00 | 2.94% | 231,238 |
| Apr 21, 2026 | 9,590.00 | 9,700.00 | 9,060.00 | 9,170.00 | 9,170.00 | -4.38% | 123,702 |
| Apr 20, 2026 | 9,620.00 | 9,790.00 | 9,360.00 | 9,590.00 | 9,590.00 | - | 109,117 |
| Apr 17, 2026 | 9,470.00 | 9,620.00 | 9,230.00 | 9,590.00 | 9,590.00 | 1.48% | 98,168 |
| Apr 16, 2026 | 9,350.00 | 9,560.00 | 9,210.00 | 9,450.00 | 9,450.00 | 2.94% | 138,772 |
| Apr 15, 2026 | 9,300.00 | 9,400.00 | 8,880.00 | 9,180.00 | 9,180.00 | 1.55% | 136,137 |
| Apr 14, 2026 | 9,220.00 | 9,340.00 | 8,990.00 | 9,040.00 | 9,040.00 | -0.66% | 101,343 |
| Apr 13, 2026 | 9,210.00 | 9,320.00 | 8,990.00 | 9,100.00 | 9,100.00 | -1.19% | 144,948 |
| Apr 10, 2026 | 8,700.00 | 9,390.00 | 8,700.00 | 9,210.00 | 9,210.00 | 5.86% | 148,360 |
| Apr 9, 2026 | 8,850.00 | 8,970.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.69% | 95,720 |
| Apr 8, 2026 | 8,660.00 | 9,000.00 | 8,550.00 | 8,850.00 | 8,850.00 | 4.12% | 97,104 |
| Apr 7, 2026 | 8,760.00 | 8,980.00 | 8,420.00 | 8,500.00 | 8,500.00 | -2.75% | 100,677 |
| Apr 6, 2026 | 9,380.00 | 9,380.00 | 8,600.00 | 8,740.00 | 8,740.00 | -4.90% | 169,955 |
| Apr 3, 2026 | 9,350.00 | 9,630.00 | 9,070.00 | 9,190.00 | 9,190.00 | 0.11% | 84,822 |
| Apr 2, 2026 | 9,800.00 | 10,080.00 | 8,960.00 | 9,180.00 | 9,180.00 | -4.87% | 207,808 |
| Apr 1, 2026 | 9,420.00 | 9,730.00 | 9,300.00 | 9,650.00 | 9,650.00 | 5.46% | 96,048 |
| Mar 31, 2026 | 9,960.00 | 9,990.00 | 8,800.00 | 9,150.00 | 9,150.00 | -8.50% | 303,685 |
| Mar 30, 2026 | 10,160.00 | 10,410.00 | 9,950.00 | 10,000.00 | 10,000.00 | -3.94% | 188,322 |
| Mar 27, 2026 | 9,730.00 | 10,660.00 | 9,730.00 | 10,410.00 | 10,410.00 | 5.05% | 379,373 |
| Mar 26, 2026 | 10,140.00 | 10,390.00 | 9,870.00 | 9,910.00 | 9,910.00 | -1.98% | 191,303 |
| Mar 25, 2026 | 9,980.00 | 10,110.00 | 9,840.00 | 10,110.00 | 10,110.00 | 1.10% | 149,300 |
| Mar 24, 2026 | 10,150.00 | 10,480.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.30% | 223,175 |
| Mar 23, 2026 | 9,920.00 | 10,280.00 | 9,620.00 | 9,970.00 | 9,970.00 | -1.29% | 230,289 |
| Mar 20, 2026 | 10,390.00 | 10,500.00 | 10,040.00 | 10,100.00 | 10,100.00 | -2.79% | 181,621 |
| Mar 19, 2026 | 10,910.00 | 11,120.00 | 10,300.00 | 10,390.00 | 10,390.00 | -7.56% | 330,650 |
| Mar 18, 2026 | 11,990.00 | 12,000.00 | 10,920.00 | 11,240.00 | 11,240.00 | -0.71% | 388,882 |