PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea flag South Korea · Delayed Price · Currency is KRW
32,550
-450 (-1.36%)
At close: Oct 22, 2025

PHARMARESEARCH BIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202532,650.0033,000.0031,650.0032,300.0032,300.00-1.07%1,511
Oct 27, 202532,700.0033,550.0032,600.0032,650.0032,650.00-0.31%561
Oct 24, 202532,450.0033,200.0032,000.0032,750.0032,750.002.02%5,522
Oct 23, 202532,250.0032,600.0030,500.0032,100.0032,100.00-0.62%1,996
Oct 22, 202533,000.0033,000.0032,000.0032,300.0032,300.00-2.12%3,321
Oct 21, 202533,300.0033,300.0032,400.0033,000.0033,000.00-0.90%2,095
Oct 20, 202533,400.0033,850.0032,950.0033,300.0033,300.00-0.45%2,644
Oct 17, 202533,850.0033,850.0033,250.0033,450.0033,450.00-1.18%337
Oct 16, 202533,850.0034,050.0033,050.0033,850.0033,850.00-1,929
Oct 15, 202534,000.0034,000.0033,000.0033,850.0033,850.00-0.44%1,141
Oct 14, 202534,300.0034,300.0033,800.0034,000.0034,000.000.29%784
Oct 13, 202533,800.0035,250.0033,000.0033,900.0033,900.000.15%2,579
Oct 10, 202534,950.0034,950.0033,850.0033,850.0033,850.00-3.15%2,960
Oct 2, 202535,000.0035,350.0034,900.0034,950.0034,950.00-0.14%375
Oct 1, 202535,500.0035,500.0034,850.0035,000.0035,000.00-1.41%2,622
Sep 30, 202535,950.0035,950.0035,500.0035,500.0035,500.00-1.25%503
Sep 29, 202535,800.0036,000.0035,300.0035,950.0035,950.000.14%1,417
Sep 26, 202536,250.0036,350.0035,100.0035,900.0035,900.00-0.97%1,051
Sep 25, 202536,100.0036,500.0035,850.0036,250.0036,250.000.55%629
Sep 24, 202537,000.0037,000.0036,050.0036,050.0036,050.00-2.30%618
Sep 23, 202536,800.0037,000.0036,650.0036,900.0036,900.000.27%739
Sep 22, 202536,700.0036,950.0036,400.0036,800.0036,800.001.10%525
Sep 19, 202536,350.0036,500.0035,950.0036,400.0036,400.00-1,354
Sep 18, 202536,300.0036,800.0036,000.0036,400.0036,400.00-0.55%1,184
Sep 17, 202536,950.0037,150.0036,050.0036,600.0036,600.00-1.48%1,905
Sep 16, 202536,900.0037,450.0036,700.0037,150.0037,150.000.68%1,493
Sep 15, 202536,500.0037,200.0036,500.0036,900.0036,900.00-1,139
Sep 12, 202536,700.0037,200.0035,850.0036,900.0036,900.000.68%3,634
Sep 11, 202536,750.0037,200.0036,100.0036,650.0036,650.000.14%2,443
Sep 10, 202536,650.0036,700.0036,050.0036,600.0036,600.00-0.14%542
Sep 9, 202536,400.0036,700.0036,200.0036,650.0036,650.001.38%1,119
Sep 8, 202535,600.0036,150.0035,300.0036,150.0036,150.002.26%1,325
Sep 5, 202535,800.0036,200.0035,050.0035,350.0035,350.00-1.26%819
Sep 4, 202536,150.0036,150.0035,050.0035,800.0035,800.00-0.97%549
Sep 3, 202535,900.0036,400.0035,600.0036,150.0036,150.000.56%644
Sep 2, 202534,600.0036,000.0034,500.0035,950.0035,950.004.20%1,188
Sep 1, 202534,200.0034,500.0033,800.0034,500.0034,500.000.88%1,579
Aug 29, 202534,750.0034,850.0034,000.0034,200.0034,200.00-1.58%4,475
Aug 28, 202535,000.0035,700.0034,350.0034,750.0034,750.00-0.71%4,859
Aug 27, 202535,850.0035,850.0034,400.0035,000.0035,000.00-1.69%6,702
Aug 26, 202536,450.0036,450.0035,200.0035,600.0035,600.00-2.20%1,895
Aug 25, 202536,000.0036,500.0035,800.0036,400.0036,400.002.10%1,489
Aug 22, 202535,700.0035,850.0034,950.0035,650.0035,650.00-0.14%1,875
Aug 21, 202535,000.0035,900.0034,950.0035,700.0035,700.00-0.14%2,565
Aug 20, 202535,650.0036,250.0035,400.0035,750.0035,750.000.28%2,122
Aug 19, 202537,200.0037,200.0035,000.0035,650.0035,650.00-4.17%2,648
Aug 18, 202537,250.0038,050.0036,800.0037,200.0037,200.00-4,141
Aug 14, 202539,000.0039,550.0037,000.0037,200.0037,200.00-4.62%10,949
Aug 13, 202537,600.0040,050.0036,900.0039,000.0039,000.005.12%15,542
Aug 12, 202536,200.0037,100.0035,600.0037,100.0037,100.003.20%10,805