PhionX (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 1,438.00
-414.00 (-22.35%)
At close: Sep 18, 2026
PhionX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,780.00 | 1,781.00 | 1,304.00 | 1,438.00 | 1,438.00 | -22.35% | 303,586 |
| Sep 17, 2026 | 1,875.00 | 1,910.00 | 1,805.00 | 1,852.00 | 1,852.00 | -1.17% | 32,089 |
| Sep 16, 2026 | 1,950.00 | 1,974.00 | 1,862.00 | 1,874.00 | 1,874.00 | -1.63% | 22,457 |
| Sep 15, 2026 | 1,956.00 | 1,982.00 | 1,905.00 | 1,905.00 | 1,905.00 | -2.61% | 32,533 |
| Sep 14, 2026 | 2,100.00 | 2,120.00 | 1,955.00 | 1,956.00 | 1,956.00 | -9.86% | 51,565 |
| Sep 11, 2026 | 2,145.00 | 2,230.00 | 2,130.00 | 2,170.00 | 2,170.00 | 0.93% | 9,028 |
| Sep 10, 2026 | 1,995.00 | 2,190.00 | 1,958.00 | 2,150.00 | 2,150.00 | 5.39% | 36,680 |
| Sep 9, 2026 | 1,998.00 | 2,115.00 | 1,986.00 | 2,040.00 | 2,040.00 | -1.92% | 18,751 |
| Sep 8, 2026 | 2,025.00 | 2,155.00 | 2,025.00 | 2,080.00 | 2,080.00 | -1.42% | 21,982 |
| Sep 7, 2026 | 2,225.00 | 2,385.00 | 2,100.00 | 2,110.00 | 2,110.00 | -2.54% | 69,186 |
| Sep 4, 2026 | 2,130.00 | 2,425.00 | 2,015.00 | 2,165.00 | 2,165.00 | -7.87% | 114,587 |
| Sep 3, 2026 | 2,015.00 | 2,605.00 | 1,875.00 | 2,350.00 | 2,350.00 | 17.21% | 233,534 |
| Sep 2, 2026 | 2,235.00 | 2,355.00 | 2,005.00 | 2,005.00 | 2,005.00 | -14.68% | 297,854 |
| Sep 1, 2026 | 2,350.00 | 2,350.00 | 2,210.00 | 2,350.00 | 2,350.00 | 29.91% | 298,268 |
| Aug 31, 2026 | 1,811.00 | 1,817.00 | 1,777.00 | 1,809.00 | 1,809.00 | -0.11% | 13,568 |
| Aug 28, 2026 | 1,800.00 | 1,848.00 | 1,772.00 | 1,811.00 | 1,811.00 | 0.61% | 8,457 |
| Aug 27, 2026 | 1,839.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | -3.12% | 11,854 |
| Aug 26, 2026 | 1,777.00 | 1,866.00 | 1,712.00 | 1,858.00 | 1,858.00 | 4.56% | 14,990 |
| Aug 25, 2026 | 1,882.00 | 1,898.00 | 1,703.00 | 1,777.00 | 1,777.00 | -5.58% | 21,947 |
| Aug 24, 2026 | 1,780.00 | 1,959.00 | 1,739.00 | 1,882.00 | 1,882.00 | 5.73% | 19,002 |
| Aug 21, 2026 | 1,926.00 | 1,926.00 | 1,729.00 | 1,780.00 | 1,780.00 | -7.58% | 29,893 |
| Aug 20, 2026 | 1,970.00 | 1,970.00 | 1,901.00 | 1,926.00 | 1,926.00 | -0.47% | 18,038 |
| Aug 19, 2026 | 1,965.00 | 1,976.00 | 1,903.00 | 1,935.00 | 1,935.00 | -2.07% | 19,079 |
| Aug 18, 2026 | 1,964.00 | 2,030.00 | 1,940.00 | 1,976.00 | 1,976.00 | 0.61% | 39,464 |
| Aug 14, 2026 | 1,886.00 | 1,991.00 | 1,855.00 | 1,964.00 | 1,964.00 | 2.67% | 42,504 |
| Aug 13, 2026 | 1,987.00 | 2,050.00 | 1,905.00 | 1,913.00 | 1,913.00 | -6.68% | 91,132 |
| Aug 12, 2026 | 2,065.00 | 2,105.00 | 2,000.00 | 2,050.00 | 2,050.00 | -0.49% | 71,677 |
| Aug 11, 2026 | 2,245.00 | 2,315.00 | 1,995.00 | 2,060.00 | 2,060.00 | -8.24% | 83,850 |
| Aug 10, 2026 | 2,120.00 | 2,290.00 | 1,993.00 | 2,245.00 | 2,245.00 | 7.16% | 151,260 |
| Aug 7, 2026 | 2,480.00 | 2,500.00 | 1,979.00 | 2,095.00 | 2,095.00 | -17.84% | 585,959 |
| Aug 6, 2026 | 2,060.00 | 2,550.00 | 2,060.00 | 2,550.00 | 2,550.00 | 29.77% | 730,436 |
| Aug 5, 2026 | 1,925.00 | 2,020.00 | 1,862.00 | 1,965.00 | 1,965.00 | 0.51% | 86,047 |
| 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 |