PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 24,800
-3,200 (-11.43%)
At close: Nov 13, 2026
PHARMARESEARCH BIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28,400.00 | 28,500.00 | 24,150.00 | 24,800.00 | 24,800.00 | -11.43% | 3,487 |
| Nov 12, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 138 |
| Nov 11, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.36% | 69 |
| Nov 10, 2026 | 28,500.00 | 28,600.00 | 27,900.00 | 28,100.00 | 28,100.00 | - | 116 |
| Nov 9, 2026 | 28,550.00 | 28,650.00 | 27,900.00 | 28,100.00 | 28,100.00 | -0.18% | 86 |
| Nov 6, 2026 | 28,300.00 | 28,300.00 | 27,400.00 | 28,150.00 | 28,150.00 | -0.18% | 216 |
| Nov 5, 2026 | 28,300.00 | 28,350.00 | 27,750.00 | 28,200.00 | 28,200.00 | -0.18% | 182 |
| Nov 4, 2026 | 28,200.00 | 28,500.00 | 27,900.00 | 28,250.00 | 28,250.00 | 0.18% | 187 |
| Nov 3, 2026 | 29,150.00 | 29,150.00 | 27,900.00 | 28,200.00 | 28,200.00 | -3.26% | 1,063 |
| Nov 2, 2026 | 29,200.00 | 29,200.00 | 28,300.00 | 29,150.00 | 29,150.00 | -0.34% | 106 |
| Oct 30, 2026 | 29,400.00 | 29,450.00 | 28,000.00 | 29,250.00 | 29,250.00 | 0.17% | 404 |
| Oct 29, 2026 | 28,800.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | - | 7 |
| Oct 28, 2026 | 29,350.00 | 29,350.00 | 28,600.00 | 29,200.00 | 29,200.00 | -0.17% | 24 |
| Oct 27, 2026 | 29,400.00 | 29,400.00 | 29,250.00 | 29,250.00 | 29,250.00 | 1.04% | 14 |
| Oct 26, 2026 | 29,350.00 | 29,350.00 | 27,650.00 | 28,950.00 | 28,950.00 | 0.52% | 97 |
| Oct 23, 2026 | 28,800.00 | 29,000.00 | 28,450.00 | 28,800.00 | 28,800.00 | -1.03% | 81 |
| Oct 22, 2026 | 29,400.00 | 29,400.00 | 28,600.00 | 29,100.00 | 29,100.00 | -0.17% | 24 |
| Oct 21, 2026 | 29,100.00 | 29,150.00 | 28,600.00 | 29,150.00 | 29,150.00 | - | 24 |
| Oct 20, 2026 | 29,100.00 | 29,150.00 | 29,100.00 | 29,150.00 | 29,150.00 | - | 2 |
| Oct 19, 2026 | 28,800.00 | 29,250.00 | 28,150.00 | 29,150.00 | 29,150.00 | -0.51% | 103 |
| Oct 16, 2026 | 29,350.00 | 29,350.00 | 28,900.00 | 29,300.00 | 29,300.00 | 0.34% | 47 |
| Oct 15, 2026 | 28,500.00 | 29,200.00 | 28,100.00 | 29,200.00 | 29,200.00 | -0.68% | 21 |
| Oct 14, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 1.03% | 3 |
| Oct 13, 2026 | 29,650.00 | 29,650.00 | 28,100.00 | 29,100.00 | 29,100.00 | -1.85% | 141 |
| Oct 12, 2026 | 29,500.00 | 29,800.00 | 29,300.00 | 29,650.00 | 29,650.00 | -0.17% | 15 |
| Oct 8, 2026 | 29,900.00 | 29,900.00 | 29,000.00 | 29,700.00 | 29,700.00 | -0.50% | 193 |
| Oct 7, 2026 | 29,400.00 | 29,850.00 | 29,300.00 | 29,850.00 | 29,850.00 | 1.70% | 187 |
| Oct 6, 2026 | 28,800.00 | 29,350.00 | 27,600.00 | 29,350.00 | 29,350.00 | 2.09% | 1,082 |
| Oct 2, 2026 | 29,500.00 | 29,500.00 | 28,100.00 | 28,750.00 | 28,750.00 | -2.38% | 744 |
| 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 |