PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 36,900
+250 (0.68%)
At close: Sep 12, 2025
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36,700.00 | 37,200.00 | 35,850.00 | 36,900.00 | 36,900.00 | 0.68% | 3,634 |
| Sep 11, 2025 | 36,750.00 | 37,200.00 | 36,100.00 | 36,650.00 | 36,650.00 | 0.14% | 2,443 |
| Sep 10, 2025 | 36,650.00 | 36,700.00 | 36,050.00 | 36,600.00 | 36,600.00 | -0.14% | 542 |
| Sep 9, 2025 | 36,400.00 | 36,700.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1.38% | 1,119 |
| Sep 8, 2025 | 35,600.00 | 36,150.00 | 35,300.00 | 36,150.00 | 36,150.00 | 2.26% | 1,325 |
| Sep 5, 2025 | 35,800.00 | 36,200.00 | 35,050.00 | 35,350.00 | 35,350.00 | -1.26% | 819 |
| Sep 4, 2025 | 36,150.00 | 36,150.00 | 35,050.00 | 35,800.00 | 35,800.00 | -0.97% | 549 |
| Sep 3, 2025 | 35,900.00 | 36,400.00 | 35,600.00 | 36,150.00 | 36,150.00 | 0.56% | 644 |
| Sep 2, 2025 | 34,600.00 | 36,000.00 | 34,500.00 | 35,950.00 | 35,950.00 | 4.20% | 1,188 |
| Sep 1, 2025 | 34,200.00 | 34,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | 0.88% | 1,579 |
| Aug 29, 2025 | 34,750.00 | 34,850.00 | 34,000.00 | 34,200.00 | 34,200.00 | -1.58% | 4,475 |
| Aug 28, 2025 | 35,000.00 | 35,700.00 | 34,350.00 | 34,750.00 | 34,750.00 | -0.71% | 4,859 |
| Aug 27, 2025 | 35,850.00 | 35,850.00 | 34,400.00 | 35,000.00 | 35,000.00 | -1.69% | 6,702 |
| Aug 26, 2025 | 36,450.00 | 36,450.00 | 35,200.00 | 35,600.00 | 35,600.00 | -2.20% | 1,895 |
| Aug 25, 2025 | 36,000.00 | 36,500.00 | 35,800.00 | 36,400.00 | 36,400.00 | 2.10% | 1,489 |
| Aug 22, 2025 | 35,700.00 | 35,850.00 | 34,950.00 | 35,650.00 | 35,650.00 | -0.14% | 1,875 |
| Aug 21, 2025 | 35,000.00 | 35,900.00 | 34,950.00 | 35,700.00 | 35,700.00 | -0.14% | 2,565 |
| Aug 20, 2025 | 35,650.00 | 36,250.00 | 35,400.00 | 35,750.00 | 35,750.00 | 0.28% | 2,122 |
| Aug 19, 2025 | 37,200.00 | 37,200.00 | 35,000.00 | 35,650.00 | 35,650.00 | -4.17% | 2,648 |
| Aug 18, 2025 | 37,250.00 | 38,050.00 | 36,800.00 | 37,200.00 | 37,200.00 | - | 4,141 |
| Aug 14, 2025 | 39,000.00 | 39,550.00 | 37,000.00 | 37,200.00 | 37,200.00 | -4.62% | 10,949 |
| Aug 13, 2025 | 37,600.00 | 40,050.00 | 36,900.00 | 39,000.00 | 39,000.00 | 5.12% | 15,542 |
| Aug 12, 2025 | 36,200.00 | 37,100.00 | 35,600.00 | 37,100.00 | 37,100.00 | 3.20% | 10,805 |
| Aug 11, 2025 | 34,850.00 | 36,100.00 | 34,600.00 | 35,950.00 | 35,950.00 | 3.16% | 3,738 |
| Aug 8, 2025 | 34,950.00 | 35,050.00 | 34,350.00 | 34,850.00 | 34,850.00 | -0.29% | 2,564 |
| Aug 7, 2025 | 35,000.00 | 35,200.00 | 34,300.00 | 34,950.00 | 34,950.00 | 1.30% | 908 |
| Aug 6, 2025 | 34,100.00 | 34,500.00 | 33,850.00 | 34,500.00 | 34,500.00 | 1.77% | 114 |
| Aug 5, 2025 | 34,800.00 | 34,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.15% | 630 |
| Aug 4, 2025 | 34,250.00 | 34,750.00 | 33,850.00 | 33,950.00 | 33,950.00 | -0.88% | 1,767 |
| Aug 1, 2025 | 35,200.00 | 35,200.00 | 33,900.00 | 34,250.00 | 34,250.00 | -1.86% | 1,992 |
| Jul 31, 2025 | 35,600.00 | 35,900.00 | 34,500.00 | 34,900.00 | 34,900.00 | - | 2,131 |
| Jul 30, 2025 | 35,250.00 | 35,400.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.99% | 670 |
| Jul 29, 2025 | 35,050.00 | 35,250.00 | 34,750.00 | 35,250.00 | 35,250.00 | 0.57% | 3,418 |
| Jul 28, 2025 | 35,200.00 | 35,200.00 | 34,750.00 | 35,050.00 | 35,050.00 | -0.43% | 2,923 |
| Jul 25, 2025 | 36,050.00 | 36,050.00 | 34,800.00 | 35,200.00 | 35,200.00 | -0.28% | 1,352 |
| Jul 24, 2025 | 35,300.00 | 35,550.00 | 34,700.00 | 35,300.00 | 35,300.00 | - | 2,454 |
| Jul 23, 2025 | 35,800.00 | 36,000.00 | 35,000.00 | 35,300.00 | 35,300.00 | -1.26% | 6,386 |
| Jul 22, 2025 | 35,050.00 | 36,500.00 | 34,800.00 | 35,750.00 | 35,750.00 | 2.14% | 3,326 |
| Jul 21, 2025 | 35,900.00 | 35,900.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,487 |
| Jul 18, 2025 | 35,750.00 | 35,750.00 | 34,900.00 | 35,000.00 | 35,000.00 | -0.28% | 2,010 |
| Jul 17, 2025 | 35,100.00 | 35,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | 0.14% | 1,781 |
| Jul 16, 2025 | 35,750.00 | 36,200.00 | 35,050.00 | 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 | 35,300.00 | -0.70% | 4,716 |
| Jul 14, 2025 | 35,850.00 | 36,350.00 | 35,150.00 | 35,550.00 | 35,550.00 | -0.97% | 2,279 |
| Jul 11, 2025 | 36,700.00 | 36,700.00 | 35,350.00 | 35,900.00 | 35,900.00 | -2.18% | 3,900 |
| Jul 10, 2025 | 36,800.00 | 36,950.00 | 36,350.00 | 36,700.00 | 36,700.00 | - | 954 |
| Jul 9, 2025 | 38,300.00 | 38,300.00 | 35,650.00 | 36,700.00 | 36,700.00 | -0.54% | 6,117 |
| Jul 8, 2025 | 35,550.00 | 36,900.00 | 35,150.00 | 36,900.00 | 36,900.00 | 3.80% | 4,829 |
| Jul 7, 2025 | 36,000.00 | 36,650.00 | 35,100.00 | 35,550.00 | 35,550.00 | -1.25% | 2,221 |
| Jul 4, 2025 | 35,700.00 | 36,300.00 | 35,000.00 | 36,000.00 | 36,000.00 | 0.84% | 8,783 |