PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 35,650
-50 (-0.14%)
At close: Aug 22, 2025, 3:30 PM KST
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35,700.00 | 35,850.00 | 34,950.00 | 35,650.00 | - | -0.14% | 1,875 |
| Aug 21, 2025 | 35,000.00 | 35,900.00 | 34,950.00 | 35,700.00 | - | -0.14% | 2,565 |
| Aug 20, 2025 | 35,650.00 | 36,250.00 | 35,400.00 | 35,750.00 | - | 0.28% | 2,122 |
| Aug 19, 2025 | 37,200.00 | 37,200.00 | 35,000.00 | 35,650.00 | - | -4.17% | 2,648 |
| Aug 18, 2025 | 37,250.00 | 38,050.00 | 36,800.00 | 37,200.00 | - | - | 4,141 |
| Aug 14, 2025 | 39,000.00 | 39,550.00 | 37,000.00 | 37,200.00 | - | -4.62% | 10,949 |
| Aug 13, 2025 | 37,600.00 | 40,050.00 | 36,900.00 | 39,000.00 | - | 5.12% | 15,542 |
| Aug 12, 2025 | 36,200.00 | 37,100.00 | 35,600.00 | 37,100.00 | - | 3.20% | 10,805 |
| Aug 11, 2025 | 34,850.00 | 36,100.00 | 34,600.00 | 35,950.00 | - | 3.16% | 3,738 |
| Aug 8, 2025 | 34,950.00 | 35,050.00 | 34,350.00 | 34,850.00 | - | -0.29% | 2,564 |
| Aug 7, 2025 | 35,000.00 | 35,200.00 | 34,300.00 | 34,950.00 | - | 1.30% | 908 |
| Aug 6, 2025 | 34,100.00 | 34,500.00 | 33,850.00 | 34,500.00 | - | 1.77% | 114 |
| Aug 5, 2025 | 34,800.00 | 34,800.00 | 33,900.00 | 33,900.00 | - | -0.15% | 630 |
| Aug 4, 2025 | 34,250.00 | 34,750.00 | 33,850.00 | 33,950.00 | - | -0.88% | 1,767 |
| 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 |