Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea · Delayed Price · Currency is KRW 4,735.00
+365.00 (8.35%)
At close: Jul 31, 2026
Pharos iBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,310.00 | 5,580.00 | 5,200.00 | 5,420.00 | 5,420.00 | 2.07% | 56,588 |
| Jun 30, 2026 | 5,600.00 | 5,840.00 | 5,230.00 | 5,310.00 | 5,310.00 | -5.01% | 39,337 |
| Jun 29, 2026 | 5,030.00 | 5,800.00 | 5,030.00 | 5,590.00 | 5,590.00 | 9.82% | 59,155 |
| Jun 26, 2026 | 5,420.00 | 5,560.00 | 4,970.00 | 5,090.00 | 5,090.00 | -5.39% | 105,908 |
| Jun 25, 2026 | 5,550.00 | 6,000.00 | 5,350.00 | 5,380.00 | 5,380.00 | -3.24% | 73,328 |
| Jun 24, 2026 | 5,420.00 | 5,800.00 | 5,420.00 | 5,560.00 | 5,560.00 | 0.18% | 79,877 |
| Jun 23, 2026 | 6,000.00 | 6,100.00 | 5,550.00 | 5,550.00 | 5,550.00 | -7.50% | 85,734 |
| Jun 22, 2026 | 5,920.00 | 6,230.00 | 5,880.00 | 6,000.00 | 6,000.00 | -4.15% | 97,751 |
| Jun 19, 2026 | 6,550.00 | 6,590.00 | 6,170.00 | 6,260.00 | 6,260.00 | -4.43% | 83,341 |
| Jun 18, 2026 | 7,000.00 | 7,220.00 | 6,550.00 | 6,550.00 | 6,550.00 | -6.43% | 162,591 |
| Jun 17, 2026 | 6,340.00 | 7,090.00 | 6,330.00 | 7,000.00 | 7,000.00 | 13.82% | 412,169 |
| Jun 16, 2026 | 6,090.00 | 6,240.00 | 5,930.00 | 6,150.00 | 6,150.00 | 1.15% | 40,975 |
| Jun 15, 2026 | 6,010.00 | 6,210.00 | 5,730.00 | 6,080.00 | 6,080.00 | 1.16% | 116,196 |
| Jun 12, 2026 | 6,220.00 | 6,490.00 | 5,920.00 | 6,010.00 | 6,010.00 | -2.59% | 180,244 |
| Jun 11, 2026 | 6,080.00 | 6,260.00 | 5,830.00 | 6,170.00 | 6,170.00 | 1.48% | 75,720 |
| Jun 10, 2026 | 6,140.00 | 6,360.00 | 5,810.00 | 6,080.00 | 6,080.00 | -3.65% | 144,799 |
| Jun 9, 2026 | 6,510.00 | 6,840.00 | 6,030.00 | 6,310.00 | 6,310.00 | -1.10% | 180,151 |
| Jun 8, 2026 | 7,310.00 | 8,140.00 | 6,310.00 | 6,380.00 | 6,380.00 | -18.41% | 570,415 |
| Jun 5, 2026 | 6,310.00 | 7,980.00 | 6,160.00 | 7,820.00 | 7,820.00 | 24.13% | 606,999 |
| Jun 4, 2026 | 6,100.00 | 6,400.00 | 6,010.00 | 6,300.00 | 6,300.00 | 3.96% | 58,491 |
| Jun 2, 2026 | 6,240.00 | 6,240.00 | 5,930.00 | 6,060.00 | 6,060.00 | -3.66% | 61,679 |
| Jun 1, 2026 | 6,300.00 | 6,350.00 | 5,800.00 | 6,290.00 | 6,290.00 | -0.16% | 124,399 |
| 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 |