PhionX (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 1,882.00
+102.00 (5.73%)
At close: Aug 24, 2026
PhionX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |