PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 34,250
-650 (-1.86%)
At close: Aug 1, 2025, 3:30 PM KST
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35,200.00 | 35,200.00 | 33,900.00 | 34,250.00 | - | -1.86% | 1,992 |
| Jul 31, 2025 | 35,600.00 | 35,900.00 | 34,500.00 | 34,900.00 | - | - | 2,131 |
| Jul 30, 2025 | 35,250.00 | 35,400.00 | 34,500.00 | 34,900.00 | - | -0.99% | 670 |
| Jul 29, 2025 | 35,050.00 | 35,250.00 | 34,750.00 | 35,250.00 | - | 0.57% | 3,418 |
| Jul 28, 2025 | 35,200.00 | 35,200.00 | 34,750.00 | 35,050.00 | - | -0.43% | 2,923 |
| Jul 25, 2025 | 36,050.00 | 36,050.00 | 34,800.00 | 35,200.00 | - | -0.28% | 1,352 |
| Jul 24, 2025 | 35,300.00 | 35,550.00 | 34,700.00 | 35,300.00 | - | - | 2,454 |
| Jul 23, 2025 | 35,800.00 | 36,000.00 | 35,000.00 | 35,300.00 | - | -1.26% | 6,386 |
| Jul 22, 2025 | 35,050.00 | 36,500.00 | 34,800.00 | 35,750.00 | - | 2.14% | 3,326 |
| Jul 21, 2025 | 35,900.00 | 35,900.00 | 35,000.00 | 35,000.00 | - | - | 1,487 |
| Jul 18, 2025 | 35,750.00 | 35,750.00 | 34,900.00 | 35,000.00 | - | -0.28% | 2,010 |
| Jul 17, 2025 | 35,100.00 | 35,600.00 | 35,050.00 | 35,100.00 | - | 0.14% | 1,781 |
| Jul 16, 2025 | 35,750.00 | 36,200.00 | 35,050.00 | 35,050.00 | - | -0.71% | 2,521 |
| Jul 15, 2025 | 35,550.00 | 35,550.00 | 34,900.00 | 35,300.00 | - | -0.70% | 4,716 |
| Jul 14, 2025 | 35,850.00 | 36,350.00 | 35,150.00 | 35,550.00 | - | -0.97% | 2,279 |
| Jul 11, 2025 | 36,700.00 | 36,700.00 | 35,350.00 | 35,900.00 | - | -2.18% | 3,900 |
| Jul 10, 2025 | 36,800.00 | 36,950.00 | 36,350.00 | 36,700.00 | - | - | 954 |
| Jul 9, 2025 | 38,300.00 | 38,300.00 | 35,650.00 | 36,700.00 | - | -0.54% | 6,117 |
| Jul 8, 2025 | 35,550.00 | 36,900.00 | 35,150.00 | 36,900.00 | - | 3.80% | 4,829 |
| Jul 7, 2025 | 36,000.00 | 36,650.00 | 35,100.00 | 35,550.00 | - | -1.25% | 2,221 |
| Jul 4, 2025 | 35,700.00 | 36,300.00 | 35,000.00 | 36,000.00 | - | 0.84% | 8,783 |
| Jul 3, 2025 | 37,000.00 | 38,400.00 | 35,650.00 | 35,700.00 | - | -4.80% | 11,917 |
| Jul 2, 2025 | 37,900.00 | 38,600.00 | 36,950.00 | 37,500.00 | - | -1.06% | 2,445 |
| Jul 1, 2025 | 39,000.00 | 39,000.00 | 37,500.00 | 37,900.00 | - | -1.81% | 2,644 |
| Jun 30, 2025 | 39,400.00 | 39,400.00 | 37,650.00 | 38,600.00 | - | 0.52% | 3,074 |
| Jun 27, 2025 | 39,650.00 | 40,300.00 | 37,700.00 | 38,400.00 | - | -3.15% | 3,451 |
| Jun 26, 2025 | 40,700.00 | 41,000.00 | 39,150.00 | 39,650.00 | - | -2.58% | 2,048 |
| Jun 25, 2025 | 40,400.00 | 41,100.00 | 40,000.00 | 40,700.00 | - | 1.75% | 893 |
| Jun 24, 2025 | 38,950.00 | 40,100.00 | 38,850.00 | 40,000.00 | - | 2.56% | 1,851 |
| Jun 23, 2025 | 39,000.00 | 40,000.00 | 38,300.00 | 39,000.00 | - | - | 2,471 |
| Jun 20, 2025 | 39,000.00 | 39,950.00 | 37,950.00 | 39,000.00 | - | 1.96% | 5,465 |
| Jun 19, 2025 | 40,650.00 | 40,650.00 | 38,000.00 | 38,250.00 | - | -4.49% | 9,870 |
| Jun 18, 2025 | 40,750.00 | 41,500.00 | 39,850.00 | 40,050.00 | - | -1.72% | 3,080 |
| Jun 17, 2025 | 40,950.00 | 41,800.00 | 40,200.00 | 40,750.00 | - | -0.49% | 5,146 |
| Jun 16, 2025 | 42,400.00 | 42,550.00 | 40,650.00 | 40,950.00 | - | -2.15% | 3,797 |
| Jun 13, 2025 | 42,350.00 | 42,800.00 | 41,000.00 | 41,850.00 | - | 0.36% | 10,220 |
| Jun 12, 2025 | 41,400.00 | 42,500.00 | 41,400.00 | 41,700.00 | - | 0.72% | 1,167 |
| Jun 11, 2025 | 42,400.00 | 42,400.00 | 41,000.00 | 41,400.00 | - | -0.48% | 3,436 |
| Jun 10, 2025 | 42,800.00 | 42,950.00 | 41,350.00 | 41,600.00 | - | -0.12% | 2,807 |
| Jun 9, 2025 | 42,500.00 | 42,950.00 | 41,000.00 | 41,650.00 | - | 0.24% | 5,110 |
| Jun 5, 2025 | 43,600.00 | 43,750.00 | 41,250.00 | 41,550.00 | - | -4.26% | 7,596 |
| Jun 4, 2025 | 42,300.00 | 44,000.00 | 42,000.00 | 43,400.00 | - | 2.60% | 5,225 |
| Jun 2, 2025 | 43,250.00 | 43,250.00 | 42,000.00 | 42,300.00 | - | 0.71% | 1,406 |
| May 30, 2025 | 42,750.00 | 43,700.00 | 42,000.00 | 42,000.00 | - | 0.12% | 734 |
| May 29, 2025 | 43,000.00 | 43,000.00 | 39,100.00 | 41,950.00 | - | -0.94% | 5,327 |
| May 28, 2025 | 43,800.00 | 44,400.00 | 42,200.00 | 42,350.00 | - | -0.94% | 1,013 |
| May 27, 2025 | 43,150.00 | 44,850.00 | 42,750.00 | 42,750.00 | - | -0.81% | 1,504 |
| May 26, 2025 | 44,400.00 | 44,850.00 | 42,500.00 | 43,100.00 | - | -1.49% | 1,712 |
| May 23, 2025 | 45,000.00 | 45,000.00 | 42,150.00 | 43,750.00 | - | -1.91% | 1,345 |
| May 22, 2025 | 44,900.00 | 45,400.00 | 44,200.00 | 44,600.00 | - | -0.89% | 3,124 |