PhionX (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 1,955.00
-18.00 (-0.91%)
At close: Aug 4, 2026
PhionX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2,065.00 | 2,065.00 | 1,880.00 | 1,955.00 | 1,955.00 | -0.91% | 74,499 |
| Aug 3, 2026 | 2,180.00 | 2,260.00 | 1,950.00 | 1,973.00 | 1,973.00 | -9.50% | 129,400 |
| Jul 31, 2026 | 2,100.00 | 2,290.00 | 2,000.00 | 2,180.00 | 2,180.00 | 3.81% | 108,534 |
| Jul 30, 2026 | 2,900.00 | 2,900.00 | 2,050.00 | 2,100.00 | 2,100.00 | -21.35% | 173,349 |
| Jul 29, 2026 | 3,455.00 | 3,740.00 | 2,480.00 | 2,670.00 | 2,670.00 | -24.26% | 467,359 |
| Jul 28, 2026 | 2,950.00 | 3,525.00 | 2,755.00 | 3,525.00 | 3,525.00 | 29.83% | 866,110 |
| Jul 27, 2026 | 2,145.00 | 2,715.00 | 1,900.00 | 2,715.00 | 2,715.00 | 29.90% | 393,985 |
| Jul 24, 2026 | 2,090.00 | 2,195.00 | 2,075.00 | 2,090.00 | 2,090.00 | - | 4,719 |
| Jul 23, 2026 | 2,040.00 | 2,180.00 | 1,993.00 | 2,090.00 | 2,090.00 | 3.98% | 13,818 |
| Jul 22, 2026 | 2,165.00 | 2,170.00 | 1,981.00 | 2,010.00 | 2,010.00 | 0.55% | 7,191 |
| Jul 21, 2026 | 1,965.00 | 1,999.00 | 1,909.00 | 1,999.00 | 1,999.00 | 1.73% | 1,909 |
| Jul 20, 2026 | 1,999.00 | 1,999.00 | 1,946.00 | 1,965.00 | 1,965.00 | 1.81% | 9,190 |
| Jul 16, 2026 | 1,960.00 | 1,962.00 | 1,901.00 | 1,930.00 | 1,930.00 | 2.50% | 5,334 |
| Jul 15, 2026 | 1,886.00 | 1,999.00 | 1,861.00 | 1,883.00 | 1,883.00 | 2.45% | 6,627 |
| Jul 14, 2026 | 2,005.00 | 2,080.00 | 1,825.00 | 1,838.00 | 1,838.00 | -8.33% | 30,507 |
| Jul 13, 2026 | 2,170.00 | 2,170.00 | 1,975.00 | 2,005.00 | 2,005.00 | -7.82% | 26,555 |
| Jul 10, 2026 | 2,185.00 | 2,250.00 | 2,100.00 | 2,175.00 | 2,175.00 | -1.14% | 5,508 |
| Jul 9, 2026 | 2,190.00 | 2,300.00 | 2,180.00 | 2,200.00 | 2,200.00 | -3.51% | 3,554 |
| Jul 8, 2026 | 2,260.00 | 2,340.00 | 2,210.00 | 2,280.00 | 2,280.00 | -0.87% | 9,531 |
| Jul 7, 2026 | 2,395.00 | 2,395.00 | 2,220.00 | 2,300.00 | 2,300.00 | 1.32% | 22,579 |
| Jul 6, 2026 | 2,195.00 | 2,380.00 | 2,170.00 | 2,270.00 | 2,270.00 | 6.32% | 46,186 |
| Jul 3, 2026 | 2,420.00 | 2,420.00 | 1,974.00 | 2,135.00 | 2,135.00 | -9.15% | 18,072 |
| Jul 2, 2026 | 2,660.00 | 2,665.00 | 2,285.00 | 2,350.00 | 2,350.00 | -11.65% | 13,482 |
| Jul 1, 2026 | 2,560.00 | 2,725.00 | 2,560.00 | 2,660.00 | 2,660.00 | 3.91% | 16,231 |
| Jun 30, 2026 | 3,080.00 | 3,080.00 | 2,530.00 | 2,560.00 | 2,560.00 | 0.39% | 37,579 |
| Jun 29, 2026 | 2,410.00 | 2,750.00 | 2,270.00 | 2,550.00 | 2,550.00 | 6.69% | 54,486 |
| Jun 26, 2026 | 2,090.00 | 2,705.00 | 2,085.00 | 2,390.00 | 2,390.00 | 13.00% | 194,640 |
| Jun 25, 2026 | 2,180.00 | 2,180.00 | 2,050.00 | 2,115.00 | 2,115.00 | -4.30% | 43,312 |
| Jun 24, 2026 | 2,770.00 | 2,770.00 | 2,170.00 | 2,210.00 | 2,210.00 | -20.50% | 123,483 |
| Jun 23, 2026 | 3,890.00 | 3,890.00 | 2,725.00 | 2,780.00 | 2,780.00 | -28.53% | 227,386 |
| May 28, 2026 | 3,260.00 | 4,690.00 | 3,260.00 | 3,890.00 | 3,890.00 | 5.42% | 175,441 |
| May 27, 2026 | 4,030.00 | 4,030.00 | 3,660.00 | 3,690.00 | 3,690.00 | -8.44% | 41,070 |
| May 26, 2026 | 4,040.00 | 4,160.00 | 3,980.00 | 4,030.00 | 4,030.00 | -1.95% | 31,153 |
| May 22, 2026 | 4,140.00 | 4,230.00 | 4,080.00 | 4,110.00 | 4,110.00 | -0.72% | 22,925 |
| May 21, 2026 | 4,240.00 | 4,280.00 | 4,080.00 | 4,140.00 | 4,140.00 | 1.47% | 13,482 |
| May 20, 2026 | 4,100.00 | 4,300.00 | 4,000.00 | 4,080.00 | 4,080.00 | -0.24% | 24,027 |
| May 19, 2026 | 4,440.00 | 4,440.00 | 4,060.00 | 4,090.00 | 4,090.00 | -5.10% | 17,442 |
| May 18, 2026 | 4,550.00 | 4,550.00 | 4,060.00 | 4,310.00 | 4,310.00 | -0.92% | 17,589 |
| May 15, 2026 | 4,850.00 | 4,870.00 | 4,300.00 | 4,350.00 | 4,350.00 | -9.00% | 61,252 |
| May 14, 2026 | 5,020.00 | 5,150.00 | 4,600.00 | 4,780.00 | 4,780.00 | -1.85% | 56,727 |
| May 13, 2026 | 4,310.00 | 5,350.00 | 4,160.00 | 4,870.00 | 4,870.00 | 12.99% | 156,473 |
| May 12, 2026 | 4,570.00 | 4,570.00 | 4,220.00 | 4,310.00 | 4,310.00 | -5.69% | 33,373 |
| May 11, 2026 | 4,600.00 | 4,790.00 | 4,390.00 | 4,570.00 | 4,570.00 | -0.65% | 39,029 |
| May 8, 2026 | 4,750.00 | 4,890.00 | 4,590.00 | 4,600.00 | 4,600.00 | -3.16% | 33,665 |
| May 7, 2026 | 4,800.00 | 5,040.00 | 4,650.00 | 4,750.00 | 4,750.00 | -4.04% | 49,288 |
| May 6, 2026 | 5,210.00 | 5,210.00 | 4,910.00 | 4,950.00 | 4,950.00 | -2.56% | 67,796 |
| May 4, 2026 | 5,370.00 | 5,790.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.97% | 80,721 |
| Apr 30, 2026 | 5,600.00 | 5,600.00 | 5,080.00 | 5,130.00 | 5,130.00 | -9.20% | 104,736 |
| Apr 29, 2026 | 5,850.00 | 6,250.00 | 5,590.00 | 5,650.00 | 5,650.00 | -3.42% | 189,870 |
| Apr 28, 2026 | 6,600.00 | 6,600.00 | 5,810.00 | 5,850.00 | 5,850.00 | -12.56% | 551,924 |