PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 30,600
-950 (-3.01%)
At close: Jul 20, 2026
PHARMARESEARCH BIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 31,500.00 | 31,900.00 | 30,600.00 | 30,600.00 | 30,600.00 | -3.01% | 578 |
| Jul 16, 2026 | 31,800.00 | 32,150.00 | 31,550.00 | 31,550.00 | 31,550.00 | -1.10% | 469 |
| Jul 15, 2026 | 31,850.00 | 31,900.00 | 30,800.00 | 31,900.00 | 31,900.00 | 1.27% | 721 |
| Jul 14, 2026 | 31,600.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | -3.37% | 862 |
| Jul 13, 2026 | 31,500.00 | 32,600.00 | 31,150.00 | 32,600.00 | 32,600.00 | 3.49% | 2,039 |
| Jul 10, 2026 | 31,100.00 | 31,600.00 | 30,300.00 | 31,500.00 | 31,500.00 | 0.80% | 1,076 |
| Jul 9, 2026 | 31,600.00 | 31,950.00 | 31,250.00 | 31,250.00 | 31,250.00 | -1.42% | 116 |
| Jul 8, 2026 | 31,700.00 | 32,650.00 | 31,500.00 | 31,700.00 | 31,700.00 | -3.65% | 328 |
| Jul 7, 2026 | 31,650.00 | 33,000.00 | 31,500.00 | 32,900.00 | 32,900.00 | - | 4,492 |
| Jul 6, 2026 | 31,850.00 | 32,900.00 | 31,100.00 | 32,900.00 | 32,900.00 | 3.30% | 4,272 |
| Jul 3, 2026 | 31,800.00 | 32,300.00 | 31,350.00 | 31,850.00 | 31,850.00 | 0.31% | 395 |
| Jul 2, 2026 | 31,400.00 | 32,000.00 | 31,200.00 | 31,750.00 | 31,750.00 | 0.95% | 3,983 |
| Jul 1, 2026 | 32,100.00 | 32,100.00 | 31,300.00 | 31,450.00 | 31,450.00 | -1.26% | 1,332 |
| Jun 30, 2026 | 31,400.00 | 32,450.00 | 31,000.00 | 31,850.00 | 31,850.00 | -0.31% | 525 |
| Jun 29, 2026 | 30,900.00 | 31,950.00 | 30,500.00 | 31,950.00 | 31,950.00 | 3.40% | 3,631 |
| Jun 26, 2026 | 30,750.00 | 30,900.00 | 29,750.00 | 30,900.00 | 30,900.00 | 0.32% | 2,385 |
| Jun 25, 2026 | 32,800.00 | 32,800.00 | 29,950.00 | 30,800.00 | 30,800.00 | -6.10% | 1,363 |
| Jun 24, 2026 | 32,200.00 | 32,800.00 | 31,550.00 | 32,800.00 | 32,800.00 | 1.86% | 1,465 |
| Jun 23, 2026 | 31,550.00 | 32,500.00 | 30,050.00 | 32,200.00 | 32,200.00 | -0.62% | 3,288 |
| Jun 22, 2026 | 32,500.00 | 32,900.00 | 31,700.00 | 32,400.00 | 32,400.00 | 1.57% | 146 |
| Jun 19, 2026 | 32,600.00 | 32,850.00 | 31,750.00 | 31,900.00 | 31,900.00 | -3.19% | 1,276 |
| Jun 18, 2026 | 32,400.00 | 32,950.00 | 32,300.00 | 32,950.00 | 32,950.00 | 1.70% | 2,271 |
| Jun 17, 2026 | 33,100.00 | 33,100.00 | 32,200.00 | 32,400.00 | 32,400.00 | -1.37% | 219 |
| Jun 16, 2026 | 33,300.00 | 33,950.00 | 32,500.00 | 32,850.00 | 32,850.00 | -0.30% | 201 |
| Jun 15, 2026 | 32,450.00 | 33,150.00 | 32,100.00 | 32,950.00 | 32,950.00 | 0.30% | 124 |
| Jun 12, 2026 | 31,700.00 | 32,850.00 | 31,700.00 | 32,850.00 | 32,850.00 | 1.70% | 5,417 |
| Jun 11, 2026 | 32,250.00 | 32,800.00 | 31,700.00 | 32,300.00 | 32,300.00 | -1.67% | 2,294 |
| Jun 10, 2026 | 33,750.00 | 33,750.00 | 31,900.00 | 32,850.00 | 32,850.00 | -1.20% | 1,571 |
| Jun 9, 2026 | 32,950.00 | 33,250.00 | 31,750.00 | 33,250.00 | 33,250.00 | 1.84% | 377 |
| Jun 8, 2026 | 34,000.00 | 34,000.00 | 31,550.00 | 32,650.00 | 32,650.00 | -3.97% | 2,133 |
| Jun 5, 2026 | 32,300.00 | 34,000.00 | 32,150.00 | 34,000.00 | 34,000.00 | 1.19% | 5,900 |
| Jun 4, 2026 | 32,700.00 | 33,600.00 | 32,200.00 | 33,600.00 | 33,600.00 | 2.75% | 2,811 |
| Jun 2, 2026 | 34,700.00 | 34,900.00 | 32,250.00 | 32,700.00 | 32,700.00 | -5.22% | 540 |
| Jun 1, 2026 | 33,400.00 | 34,800.00 | 33,400.00 | 34,500.00 | 34,500.00 | 4.70% | 1,583 |
| May 29, 2026 | 33,300.00 | 33,300.00 | 32,000.00 | 32,950.00 | 32,950.00 | - | 12,765 |
| May 28, 2026 | 33,500.00 | 33,500.00 | 32,600.00 | 32,950.00 | 32,950.00 | -3.09% | 674 |
| May 27, 2026 | 33,300.00 | 34,100.00 | 32,500.00 | 34,000.00 | 34,000.00 | 0.29% | 13,954 |
| May 26, 2026 | 34,300.00 | 34,750.00 | 33,800.00 | 33,900.00 | 33,900.00 | - | 351 |
| May 22, 2026 | 34,450.00 | 34,450.00 | 33,200.00 | 33,900.00 | 33,900.00 | -2.02% | 1,525 |
| May 21, 2026 | 34,900.00 | 34,900.00 | 33,750.00 | 34,600.00 | 34,600.00 | -0.86% | 208 |
| May 20, 2026 | 35,100.00 | 35,300.00 | 33,800.00 | 34,900.00 | 34,900.00 | -0.57% | 178 |
| May 19, 2026 | 34,600.00 | 35,400.00 | 33,700.00 | 35,100.00 | 35,100.00 | 1.59% | 73 |
| May 18, 2026 | 35,000.00 | 35,400.00 | 33,400.00 | 34,550.00 | 34,550.00 | -0.58% | 739 |
| May 15, 2026 | 34,750.00 | 35,000.00 | 34,150.00 | 34,750.00 | 34,750.00 | - | 3,620 |
| May 14, 2026 | 34,150.00 | 35,800.00 | 34,150.00 | 34,750.00 | 34,750.00 | -2.52% | 650 |
| May 13, 2026 | 34,900.00 | 35,900.00 | 34,000.00 | 35,650.00 | 35,650.00 | 2.15% | 179 |
| May 12, 2026 | 34,750.00 | 35,300.00 | 33,350.00 | 34,900.00 | 34,900.00 | 1.01% | 8,418 |
| May 11, 2026 | 34,950.00 | 35,000.00 | 33,900.00 | 34,550.00 | 34,550.00 | -1.29% | 3,458 |
| May 8, 2026 | 35,500.00 | 35,500.00 | 34,000.00 | 35,000.00 | 35,000.00 | -0.85% | 2,544 |
| May 7, 2026 | 36,100.00 | 36,350.00 | 33,800.00 | 35,300.00 | 35,300.00 | -2.08% | 701 |