PhionX (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 408.00
-1.00 (-0.24%)
At close: May 20, 2026
PhionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 410.00 | 430.00 | 400.00 | 408.00 | 408.00 | -0.24% | 227,285 |
| May 19, 2026 | 444.00 | 444.00 | 406.00 | 409.00 | 409.00 | -5.10% | 174,422 |
| May 18, 2026 | 455.00 | 455.00 | 406.00 | 431.00 | 431.00 | -0.92% | 175,897 |
| May 15, 2026 | 485.00 | 487.00 | 430.00 | 435.00 | 435.00 | -9.00% | 612,521 |
| May 14, 2026 | 502.00 | 515.00 | 460.00 | 478.00 | 478.00 | -1.85% | 567,277 |
| May 13, 2026 | 431.00 | 535.00 | 416.00 | 487.00 | 487.00 | 12.99% | 1,564,738 |
| May 12, 2026 | 457.00 | 457.00 | 422.00 | 431.00 | 431.00 | -5.69% | 333,731 |
| May 11, 2026 | 460.00 | 479.00 | 439.00 | 457.00 | 457.00 | -0.65% | 390,291 |
| May 8, 2026 | 475.00 | 489.00 | 459.00 | 460.00 | 460.00 | -3.16% | 336,653 |
| May 7, 2026 | 480.00 | 504.00 | 465.00 | 475.00 | 475.00 | -4.04% | 492,882 |
| May 6, 2026 | 521.00 | 521.00 | 491.00 | 495.00 | 495.00 | -2.56% | 677,967 |
| May 4, 2026 | 537.00 | 579.00 | 505.00 | 508.00 | 508.00 | -0.97% | 807,211 |
| Apr 30, 2026 | 560.00 | 560.00 | 508.00 | 513.00 | 513.00 | -9.20% | 1,047,360 |
| Apr 29, 2026 | 585.00 | 625.00 | 559.00 | 565.00 | 565.00 | -3.42% | 1,898,700 |
| Apr 28, 2026 | 660.00 | 660.00 | 581.00 | 585.00 | 585.00 | -12.56% | 5,519,247 |
| Apr 27, 2026 | 590.00 | 749.00 | 514.00 | 669.00 | 669.00 | 15.34% | 26,256,530 |
| Apr 24, 2026 | 558.00 | 650.00 | 554.00 | 580.00 | 580.00 | 15.31% | 12,188,810 |
| Apr 23, 2026 | 700.00 | 720.00 | 503.00 | 503.00 | 503.00 | -23.79% | 8,684,717 |
| Apr 22, 2026 | 660.00 | 660.00 | 567.00 | 660.00 | 660.00 | 29.92% | 28,830,490 |
| Apr 21, 2026 | 470.00 | 508.00 | 454.00 | 508.00 | 508.00 | 29.92% | 1,625,076 |
| Apr 20, 2026 | 422.00 | 435.00 | 389.00 | 391.00 | 391.00 | -7.35% | 1,277,879 |
| Apr 17, 2026 | 432.00 | 490.00 | 410.00 | 422.00 | 422.00 | 0.96% | 3,115,639 |
| Apr 16, 2026 | 470.00 | 608.00 | 410.00 | 418.00 | 418.00 | -11.81% | 13,703,820 |
| Apr 15, 2026 | 579.00 | 587.00 | 460.00 | 474.00 | 474.00 | -22.04% | 5,799,979 |
| Apr 14, 2026 | 632.00 | 712.00 | 601.00 | 608.00 | 608.00 | 10.95% | 22,232,240 |
| Apr 13, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 29.86% | 770,443 |
| Apr 10, 2026 | 421.00 | 422.00 | 400.00 | 422.00 | 422.00 | 29.85% | 1,290,420 |
| Apr 9, 2026 | 260.00 | 325.00 | 260.00 | 325.00 | 325.00 | 30.00% | 1,408,249 |
| Apr 8, 2026 | 306.00 | 344.00 | 250.00 | 250.00 | 250.00 | -24.92% | 1,639,215 |
| Apr 7, 2026 | 357.00 | 377.00 | 331.00 | 333.00 | 333.00 | -6.72% | 245,241 |
| Apr 6, 2026 | 381.00 | 381.00 | 354.00 | 357.00 | 357.00 | -6.05% | 150,707 |
| Apr 3, 2026 | 380.00 | 417.00 | 375.00 | 380.00 | 380.00 | -0.52% | 317,936 |
| Apr 2, 2026 | 379.00 | 382.00 | 365.00 | 382.00 | 382.00 | 1.60% | 117,679 |
| Apr 1, 2026 | 372.00 | 390.00 | 369.00 | 376.00 | 376.00 | 1.90% | 208,441 |
| Mar 31, 2026 | 383.00 | 407.00 | 354.00 | 369.00 | 369.00 | -3.66% | 263,947 |
| Mar 30, 2026 | 398.00 | 400.00 | 376.00 | 383.00 | 383.00 | -3.77% | 81,555 |
| Mar 27, 2026 | 424.00 | 424.00 | 390.00 | 398.00 | 398.00 | -0.50% | 49,291 |
| Mar 26, 2026 | 403.00 | 430.00 | 395.00 | 400.00 | 400.00 | -0.74% | 107,821 |
| Mar 25, 2026 | 388.00 | 417.00 | 387.00 | 403.00 | 403.00 | 3.33% | 123,065 |
| Mar 24, 2026 | 400.00 | 420.00 | 387.00 | 390.00 | 390.00 | -2.50% | 313,125 |
| Mar 23, 2026 | 414.00 | 416.00 | 398.00 | 400.00 | 400.00 | -3.38% | 137,407 |
| Mar 20, 2026 | 411.00 | 416.00 | 400.00 | 414.00 | 414.00 | 3.24% | 67,089 |
| Mar 19, 2026 | 409.00 | 409.00 | 400.00 | 401.00 | 401.00 | -1.96% | 37,271 |
| Mar 18, 2026 | 425.00 | 450.00 | 400.00 | 409.00 | 409.00 | -3.76% | 95,322 |
| Mar 17, 2026 | 450.00 | 450.00 | 420.00 | 425.00 | 425.00 | -6.39% | 84,929 |
| Mar 16, 2026 | 440.00 | 463.00 | 436.00 | 454.00 | 454.00 | 2.25% | 81,171 |
| Mar 13, 2026 | 445.00 | 450.00 | 439.00 | 444.00 | 444.00 | -0.22% | 71,717 |
| Mar 12, 2026 | 445.00 | 450.00 | 431.00 | 445.00 | 445.00 | 3.49% | 84,234 |
| Mar 11, 2026 | 412.00 | 446.00 | 410.00 | 430.00 | 430.00 | 4.37% | 183,012 |
| Mar 10, 2026 | 392.00 | 430.00 | 392.00 | 412.00 | 412.00 | 4.57% | 85,848 |