PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 28,700
-300 (-1.03%)
At close: Sep 30, 2026
PHARMARESEARCH BIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28,750.00 | 29,500.00 | 28,650.00 | 29,450.00 | 29,450.00 | 2.61% | 1,252 |
| Sep 30, 2026 | 29,000.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | -1.03% | 280 |
| Sep 29, 2026 | 29,750.00 | 29,800.00 | 28,450.00 | 29,000.00 | 29,000.00 | -1.53% | 706 |
| Sep 28, 2026 | 30,000.00 | 30,000.00 | 28,700.00 | 29,450.00 | 29,450.00 | -1.01% | 559 |
| Sep 23, 2026 | 29,500.00 | 29,900.00 | 29,050.00 | 29,750.00 | 29,750.00 | 0.17% | 887 |
| Sep 22, 2026 | 30,550.00 | 30,600.00 | 29,100.00 | 29,700.00 | 29,700.00 | -0.17% | 196 |
| Sep 21, 2026 | 29,900.00 | 29,900.00 | 29,200.00 | 29,750.00 | 29,750.00 | -0.50% | 858 |
| Sep 18, 2026 | 30,000.00 | 30,000.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.17% | 49 |
| Sep 17, 2026 | 30,350.00 | 30,350.00 | 29,350.00 | 29,950.00 | 29,950.00 | -0.50% | 429 |
| Sep 16, 2026 | 30,800.00 | 30,800.00 | 28,050.00 | 30,100.00 | 30,100.00 | 0.50% | 371 |
| Sep 15, 2026 | 30,250.00 | 30,250.00 | 29,850.00 | 29,950.00 | 29,950.00 | 1.01% | 210 |
| Sep 14, 2026 | 30,500.00 | 30,900.00 | 29,250.00 | 29,650.00 | 29,650.00 | -2.15% | 6,182 |
| Sep 11, 2026 | 30,700.00 | 30,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.17% | 101 |
| Sep 10, 2026 | 30,700.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | -1.47% | 474 |
| Sep 9, 2026 | 30,650.00 | 30,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.16% | 93 |
| Sep 8, 2026 | 30,300.00 | 30,900.00 | 30,000.00 | 30,750.00 | 30,750.00 | -0.32% | 1,472 |
| Sep 7, 2026 | 30,600.00 | 30,900.00 | 30,450.00 | 30,850.00 | 30,850.00 | 0.98% | 157 |
| Sep 4, 2026 | 30,900.00 | 30,950.00 | 30,450.00 | 30,550.00 | 30,550.00 | - | 491 |
| Sep 3, 2026 | 31,200.00 | 31,200.00 | 30,050.00 | 30,550.00 | 30,550.00 | -1.45% | 411 |
| Sep 2, 2026 | 31,800.00 | 32,200.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.52% | 74 |
| Sep 1, 2026 | 31,850.00 | 31,850.00 | 31,500.00 | 31,800.00 | 31,800.00 | -0.31% | 25 |
| Aug 31, 2026 | 31,550.00 | 32,000.00 | 30,700.00 | 31,900.00 | 31,900.00 | 0.95% | 57 |
| Aug 28, 2026 | 31,650.00 | 31,650.00 | 31,600.00 | 31,600.00 | 31,600.00 | -0.32% | 3 |
| Aug 27, 2026 | 31,400.00 | 31,800.00 | 30,600.00 | 31,700.00 | 31,700.00 | 2.76% | 3,248 |
| Aug 26, 2026 | 30,800.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.16% | 606 |
| Aug 25, 2026 | 31,000.00 | 31,000.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.96% | 443 |
| Aug 24, 2026 | 31,700.00 | 31,700.00 | 30,500.00 | 31,100.00 | 31,100.00 | -1.11% | 1,173 |
| Aug 21, 2026 | 31,450.00 | 31,500.00 | 31,300.00 | 31,450.00 | 31,450.00 | - | 1,178 |
| Aug 20, 2026 | 31,150.00 | 31,900.00 | 31,050.00 | 31,450.00 | 31,450.00 | -1.26% | 608 |
| Aug 19, 2026 | 32,000.00 | 32,000.00 | 31,500.00 | 31,850.00 | 31,850.00 | -0.47% | 473 |
| Aug 18, 2026 | 32,000.00 | 32,100.00 | 31,500.00 | 32,000.00 | 32,000.00 | - | 644 |
| Aug 14, 2026 | 31,450.00 | 32,000.00 | 31,200.00 | 32,000.00 | 32,000.00 | 1.59% | 1,386 |
| Aug 13, 2026 | 31,400.00 | 31,600.00 | 31,400.00 | 31,500.00 | 31,500.00 | 0.48% | 518 |
| Aug 12, 2026 | 31,400.00 | 31,700.00 | 31,000.00 | 31,350.00 | 31,350.00 | -0.16% | 1,414 |
| Aug 11, 2026 | 31,450.00 | 32,100.00 | 31,150.00 | 31,400.00 | 31,400.00 | -0.32% | 1,472 |
| Aug 10, 2026 | 31,250.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,500.00 | 0.64% | 221 |
| Aug 7, 2026 | 31,000.00 | 31,400.00 | 30,750.00 | 31,300.00 | 31,300.00 | 0.64% | 1,019 |
| Aug 6, 2026 | 31,200.00 | 31,200.00 | 31,100.00 | 31,100.00 | 31,100.00 | -0.16% | 22 |
| Aug 5, 2026 | 31,000.00 | 31,350.00 | 30,700.00 | 31,150.00 | 31,150.00 | 0.48% | 376 |
| Aug 4, 2026 | 31,200.00 | 31,400.00 | 30,950.00 | 31,000.00 | 31,000.00 | -0.64% | 713 |
| Aug 3, 2026 | 31,150.00 | 31,400.00 | 30,950.00 | 31,200.00 | 31,200.00 | - | 557 |
| Jul 31, 2026 | 31,150.00 | 31,250.00 | 30,050.00 | 31,200.00 | 31,200.00 | 1.30% | 47 |
| Jul 30, 2026 | 31,350.00 | 31,450.00 | 30,500.00 | 30,800.00 | 30,800.00 | -2.07% | 289 |
| Jul 29, 2026 | 31,350.00 | 31,450.00 | 30,850.00 | 31,450.00 | 31,450.00 | 0.16% | 84 |
| Jul 28, 2026 | 31,750.00 | 31,950.00 | 30,700.00 | 31,400.00 | 31,400.00 | -1.10% | 9,424 |
| Jul 27, 2026 | 31,450.00 | 31,900.00 | 31,050.00 | 31,750.00 | 31,750.00 | 0.95% | 83 |
| Jul 24, 2026 | 31,400.00 | 31,450.00 | 31,100.00 | 31,450.00 | 31,450.00 | 0.16% | 65 |
| Jul 23, 2026 | 31,000.00 | 31,400.00 | 30,750.00 | 31,400.00 | 31,400.00 | 1.13% | 421 |
| Jul 22, 2026 | 30,950.00 | 31,150.00 | 30,400.00 | 31,050.00 | 31,050.00 | 1.14% | 211 |
| Jul 21, 2026 | 30,600.00 | 30,850.00 | 30,600.00 | 30,700.00 | 30,700.00 | 0.33% | 1,296 |