PhionX (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 3,890.00
+200.00 (5.42%)
At close: May 28, 2026
PhionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 5,900.00 | 7,490.00 | 5,140.00 | 6,690.00 | 6,690.00 | 15.34% | 2,625,653 |
| Apr 24, 2026 | 5,580.00 | 6,500.00 | 5,540.00 | 5,800.00 | 5,800.00 | 15.31% | 1,218,881 |
| Apr 23, 2026 | 7,000.00 | 7,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -23.79% | 868,471 |
| Apr 22, 2026 | 6,600.00 | 6,600.00 | 5,670.00 | 6,600.00 | 6,600.00 | 29.92% | 2,883,049 |
| Apr 21, 2026 | 4,700.00 | 5,080.00 | 4,540.00 | 5,080.00 | 5,080.00 | 29.92% | 162,507 |
| Apr 20, 2026 | 4,220.00 | 4,350.00 | 3,890.00 | 3,910.00 | 3,910.00 | -7.35% | 127,787 |
| Apr 17, 2026 | 4,320.00 | 4,900.00 | 4,100.00 | 4,220.00 | 4,220.00 | 0.96% | 311,563 |
| Apr 16, 2026 | 4,700.00 | 6,080.00 | 4,100.00 | 4,180.00 | 4,180.00 | -11.81% | 1,370,382 |
| Apr 15, 2026 | 5,790.00 | 5,870.00 | 4,600.00 | 4,740.00 | 4,740.00 | -22.04% | 579,997 |
| Apr 14, 2026 | 6,320.00 | 7,120.00 | 6,010.00 | 6,080.00 | 6,080.00 | 10.95% | 2,223,224 |
| Apr 13, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 29.86% | 77,044 |
| Apr 10, 2026 | 4,210.00 | 4,220.00 | 4,000.00 | 4,220.00 | 4,220.00 | 29.85% | 129,042 |
| Apr 9, 2026 | 2,600.00 | 3,250.00 | 2,600.00 | 3,250.00 | 3,250.00 | 30.00% | 140,824 |
| Apr 8, 2026 | 3,060.00 | 3,440.00 | 2,500.00 | 2,500.00 | 2,500.00 | -24.92% | 163,921 |
| Apr 7, 2026 | 3,570.00 | 3,770.00 | 3,310.00 | 3,330.00 | 3,330.00 | -6.72% | 24,524 |
| Apr 6, 2026 | 3,810.00 | 3,810.00 | 3,540.00 | 3,570.00 | 3,570.00 | -6.05% | 15,070 |
| Apr 3, 2026 | 3,800.00 | 4,170.00 | 3,750.00 | 3,800.00 | 3,800.00 | -0.52% | 31,793 |
| Apr 2, 2026 | 3,790.00 | 3,820.00 | 3,650.00 | 3,820.00 | 3,820.00 | 1.60% | 11,767 |
| Apr 1, 2026 | 3,720.00 | 3,900.00 | 3,690.00 | 3,760.00 | 3,760.00 | 1.90% | 20,844 |
| Mar 31, 2026 | 3,830.00 | 4,070.00 | 3,540.00 | 3,690.00 | 3,690.00 | -3.66% | 26,394 |
| Mar 30, 2026 | 3,980.00 | 4,000.00 | 3,760.00 | 3,830.00 | 3,830.00 | -3.77% | 8,155 |
| Mar 27, 2026 | 4,240.00 | 4,240.00 | 3,900.00 | 3,980.00 | 3,980.00 | -0.50% | 4,929 |
| Mar 26, 2026 | 4,030.00 | 4,300.00 | 3,950.00 | 4,000.00 | 4,000.00 | -0.74% | 10,782 |
| Mar 25, 2026 | 3,880.00 | 4,170.00 | 3,870.00 | 4,030.00 | 4,030.00 | 3.33% | 12,306 |
| Mar 24, 2026 | 4,000.00 | 4,200.00 | 3,870.00 | 3,900.00 | 3,900.00 | -2.50% | 31,312 |
| Mar 23, 2026 | 4,140.00 | 4,160.00 | 3,980.00 | 4,000.00 | 4,000.00 | -3.38% | 13,740 |
| Mar 20, 2026 | 4,110.00 | 4,160.00 | 4,000.00 | 4,140.00 | 4,140.00 | 3.24% | 6,708 |
| Mar 19, 2026 | 4,090.00 | 4,090.00 | 4,000.00 | 4,010.00 | 4,010.00 | -1.96% | 3,727 |
| Mar 18, 2026 | 4,250.00 | 4,500.00 | 4,000.00 | 4,090.00 | 4,090.00 | -3.76% | 9,532 |
| Mar 17, 2026 | 4,500.00 | 4,500.00 | 4,200.00 | 4,250.00 | 4,250.00 | -6.39% | 8,492 |