PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 31,600
+1,300 (4.29%)
At close: Dec 30, 2025
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 32,950.00 | 34,800.00 | 32,800.00 | 34,200.00 | 34,200.00 | 4.27% | 5,785 |
| Jan 7, 2026 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | -0.15% | 638 |
| Jan 6, 2026 | 33,000.00 | 33,350.00 | 31,950.00 | 32,850.00 | 32,850.00 | - | 3,795 |
| Jan 5, 2026 | 32,200.00 | 33,300.00 | 31,700.00 | 32,850.00 | 32,850.00 | 3.63% | 3,317 |
| Jan 2, 2026 | 31,600.00 | 32,100.00 | 30,650.00 | 31,700.00 | 31,700.00 | 0.32% | 587 |
| Dec 30, 2025 | 30,300.00 | 31,650.00 | 30,050.00 | 31,600.00 | 31,600.00 | 4.29% | 1,894 |
| Dec 29, 2025 | 30,400.00 | 30,450.00 | 29,800.00 | 30,300.00 | 30,300.00 | 1.34% | 1,448 |
| Dec 26, 2025 | 32,000.00 | 32,100.00 | 29,900.00 | 29,900.00 | 29,900.00 | -6.27% | 3,915 |
| Dec 24, 2025 | 32,000.00 | 32,750.00 | 31,400.00 | 31,900.00 | 31,900.00 | 0.16% | 1,719 |
| Dec 23, 2025 | 32,900.00 | 33,100.00 | 30,500.00 | 31,850.00 | 31,850.00 | -3.19% | 9,690 |
| Dec 22, 2025 | 31,000.00 | 33,400.00 | 30,300.00 | 32,900.00 | 32,900.00 | 9.30% | 10,511 |
| Dec 19, 2025 | 27,500.00 | 30,100.00 | 27,450.00 | 30,100.00 | 30,100.00 | 14.89% | 11,406 |
| Dec 18, 2025 | 26,400.00 | 26,600.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 691 |
| Dec 17, 2025 | 26,700.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.57% | 2,790 |
| Dec 16, 2025 | 26,500.00 | 26,950.00 | 25,950.00 | 26,250.00 | 26,250.00 | -0.94% | 772 |
| Dec 15, 2025 | 26,650.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | -0.56% | 1,967 |
| Dec 12, 2025 | 26,750.00 | 27,700.00 | 25,000.00 | 26,650.00 | 26,650.00 | -1.30% | 1,528 |
| Dec 11, 2025 | 27,800.00 | 28,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | -2.00% | 3,475 |
| Dec 10, 2025 | 27,900.00 | 27,900.00 | 27,400.00 | 27,550.00 | 27,550.00 | -0.18% | 816 |
| Dec 9, 2025 | 27,800.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,600.00 | 0.36% | 925 |
| Dec 8, 2025 | 27,800.00 | 28,100.00 | 27,150.00 | 27,500.00 | 27,500.00 | - | 676 |
| Dec 5, 2025 | 27,550.00 | 27,550.00 | 27,100.00 | 27,500.00 | 27,500.00 | - | 154 |
| Dec 4, 2025 | 27,500.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.18% | 1,000 |
| Dec 3, 2025 | 27,800.00 | 28,000.00 | 27,050.00 | 27,550.00 | 27,550.00 | 0.73% | 1,081 |
| Dec 2, 2025 | 27,500.00 | 27,500.00 | 27,250.00 | 27,350.00 | 27,350.00 | -0.55% | 115 |
| Dec 1, 2025 | 27,500.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | - | 1,109 |
| Nov 28, 2025 | 27,700.00 | 27,900.00 | 27,350.00 | 27,500.00 | 27,500.00 | 0.36% | 1,344 |
| Nov 27, 2025 | 27,400.00 | 27,750.00 | 26,750.00 | 27,400.00 | 27,400.00 | -0.36% | 993 |
| Nov 26, 2025 | 27,650.00 | 27,650.00 | 26,100.00 | 27,500.00 | 27,500.00 | 0.18% | 1,797 |
| Nov 25, 2025 | 27,700.00 | 29,950.00 | 26,750.00 | 27,450.00 | 27,450.00 | -0.90% | 3,450 |
| Nov 24, 2025 | 27,550.00 | 27,900.00 | 27,150.00 | 27,700.00 | 27,700.00 | -0.36% | 595 |
| Nov 21, 2025 | 28,000.00 | 28,000.00 | 27,750.00 | 27,800.00 | 27,800.00 | -0.71% | 672 |
| Nov 20, 2025 | 28,100.00 | 28,100.00 | 27,850.00 | 28,000.00 | 28,000.00 | - | 492 |
| Nov 19, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.41% | 160 |
| Nov 18, 2025 | 28,700.00 | 28,800.00 | 27,850.00 | 28,400.00 | 28,400.00 | -0.35% | 976 |
| Nov 17, 2025 | 28,400.00 | 28,700.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.35% | 358 |
| Nov 14, 2025 | 28,400.00 | 28,650.00 | 27,750.00 | 28,400.00 | 28,400.00 | 0.18% | 769 |
| Nov 13, 2025 | 27,800.00 | 28,400.00 | 27,800.00 | 28,350.00 | 28,350.00 | 2.35% | 1,565 |
| Nov 12, 2025 | 28,350.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.29% | 1,653 |
| Nov 11, 2025 | 28,900.00 | 29,000.00 | 27,950.00 | 28,350.00 | 28,350.00 | - | 1,869 |
| Nov 10, 2025 | 29,400.00 | 29,500.00 | 28,350.00 | 28,350.00 | 28,350.00 | -1.90% | 5,024 |
| Nov 7, 2025 | 29,700.00 | 29,700.00 | 28,450.00 | 28,900.00 | 28,900.00 | -0.86% | 364 |
| Nov 6, 2025 | 29,800.00 | 30,100.00 | 28,000.00 | 29,150.00 | 29,150.00 | -1.19% | 5,083 |
| Nov 5, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,500.00 | 29,500.00 | -1.01% | 799 |
| Nov 4, 2025 | 29,200.00 | 29,900.00 | 28,900.00 | 29,800.00 | 29,800.00 | 0.51% | 2,379 |
| Nov 3, 2025 | 30,150.00 | 30,500.00 | 29,150.00 | 29,650.00 | 29,650.00 | -2.47% | 5,838 |
| Oct 31, 2025 | 31,500.00 | 31,500.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.94% | 2,121 |
| Oct 30, 2025 | 31,400.00 | 32,000.00 | 30,600.00 | 31,000.00 | 31,000.00 | -1.12% | 1,480 |
| Oct 29, 2025 | 32,600.00 | 32,600.00 | 31,000.00 | 31,350.00 | 31,350.00 | -2.94% | 4,866 |
| Oct 28, 2025 | 32,650.00 | 33,000.00 | 31,650.00 | 32,300.00 | 32,300.00 | -1.07% | 1,511 |