PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 34,900
-200 (-0.57%)
At close: May 20, 2026
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 36,300.00 | 36,450.00 | 35,200.00 | 36,050.00 | 36,050.00 | -0.69% | 574 |
| May 4, 2026 | 36,800.00 | 36,800.00 | 35,500.00 | 36,300.00 | 36,300.00 | -0.68% | 880 |
| Apr 30, 2026 | 36,400.00 | 36,800.00 | 35,000.00 | 36,550.00 | 36,550.00 | 2.52% | 976 |
| Apr 29, 2026 | 35,300.00 | 35,950.00 | 34,300.00 | 35,650.00 | 35,650.00 | 3.03% | 2,266 |
| Apr 28, 2026 | 34,950.00 | 34,950.00 | 34,250.00 | 34,600.00 | 34,600.00 | -1.14% | 1,093 |
| Apr 27, 2026 | 35,600.00 | 35,600.00 | 34,300.00 | 35,000.00 | 35,000.00 | -1.82% | 498 |
| Apr 24, 2026 | 36,500.00 | 36,500.00 | 35,100.00 | 35,650.00 | 35,650.00 | -2.33% | 239 |
| Apr 23, 2026 | 35,750.00 | 36,800.00 | 35,700.00 | 36,500.00 | 36,500.00 | 2.82% | 1,376 |
| Apr 22, 2026 | 34,450.00 | 35,500.00 | 33,300.00 | 35,500.00 | 35,500.00 | 3.65% | 8,273 |
| Apr 21, 2026 | 34,800.00 | 34,800.00 | 33,250.00 | 34,250.00 | 34,250.00 | -0.72% | 661 |
| Apr 20, 2026 | 33,800.00 | 35,000.00 | 33,600.00 | 34,500.00 | 34,500.00 | 2.68% | 3,011 |
| Apr 17, 2026 | 33,500.00 | 33,600.00 | 33,000.00 | 33,600.00 | 33,600.00 | 0.30% | 1,137 |
| Apr 16, 2026 | 33,550.00 | 34,300.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.15% | 1,689 |
| Apr 15, 2026 | 34,000.00 | 34,400.00 | 33,550.00 | 33,550.00 | 33,550.00 | -1.03% | 725 |
| Apr 14, 2026 | 32,700.00 | 33,900.00 | 32,700.00 | 33,900.00 | 33,900.00 | 4.31% | 4,996 |
| Apr 13, 2026 | 32,250.00 | 33,000.00 | 32,250.00 | 32,500.00 | 32,500.00 | 0.78% | 1,346 |
| Apr 10, 2026 | 33,450.00 | 33,450.00 | 32,200.00 | 32,250.00 | 32,250.00 | -3.73% | 2,992 |
| Apr 9, 2026 | 33,350.00 | 33,500.00 | 32,500.00 | 33,500.00 | 33,500.00 | 0.45% | 5,300 |
| Apr 8, 2026 | 32,400.00 | 33,400.00 | 32,250.00 | 33,350.00 | 33,350.00 | 4.22% | 6,286 |
| Apr 7, 2026 | 31,700.00 | 32,600.00 | 31,300.00 | 32,000.00 | 32,000.00 | 2.24% | 5,013 |
| Apr 6, 2026 | 31,000.00 | 31,400.00 | 30,800.00 | 31,300.00 | 31,300.00 | 1.29% | 8,422 |
| Apr 3, 2026 | 31,800.00 | 31,800.00 | 30,800.00 | 30,900.00 | 30,900.00 | -0.80% | 1,694 |
| Apr 2, 2026 | 32,150.00 | 32,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | -3.56% | 54 |
| Apr 1, 2026 | 31,950.00 | 32,700.00 | 31,600.00 | 32,300.00 | 32,300.00 | 1.57% | 760 |
| Mar 31, 2026 | 32,000.00 | 32,300.00 | 31,050.00 | 31,800.00 | 31,800.00 | - | 520 |
| Mar 30, 2026 | 32,000.00 | 32,400.00 | 30,700.00 | 31,800.00 | 31,800.00 | 0.32% | 623 |
| Mar 27, 2026 | 32,000.00 | 32,150.00 | 31,700.00 | 31,700.00 | 31,700.00 | -1.71% | 111 |
| Mar 26, 2026 | 32,500.00 | 32,550.00 | 31,300.00 | 32,250.00 | 32,250.00 | -0.92% | 781 |
| Mar 25, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,550.00 | 32,550.00 | -0.46% | 338 |
| Mar 24, 2026 | 32,600.00 | 32,900.00 | 32,600.00 | 32,700.00 | 32,700.00 | 2.03% | 605 |
| Mar 23, 2026 | 32,450.00 | 32,450.00 | 31,700.00 | 32,050.00 | 32,050.00 | -2.29% | 3,086 |
| Mar 20, 2026 | 33,200.00 | 33,200.00 | 31,700.00 | 32,800.00 | 32,800.00 | -0.76% | 3,878 |
| Mar 19, 2026 | 32,900.00 | 33,050.00 | 32,000.00 | 33,050.00 | 33,050.00 | 0.46% | 1,930 |
| Mar 18, 2026 | 33,000.00 | 33,000.00 | 31,900.00 | 32,900.00 | 32,900.00 | 0.77% | 986 |
| Mar 17, 2026 | 32,700.00 | 32,950.00 | 30,050.00 | 32,650.00 | 32,650.00 | - | 886 |
| Mar 16, 2026 | 32,800.00 | 32,800.00 | 32,000.00 | 32,650.00 | 32,650.00 | 0.15% | 557 |
| Mar 13, 2026 | 32,000.00 | 32,900.00 | 31,750.00 | 32,600.00 | 32,600.00 | -0.91% | 1,460 |
| Mar 12, 2026 | 31,600.00 | 33,000.00 | 31,200.00 | 32,900.00 | 32,900.00 | 3.79% | 5,749 |
| Mar 11, 2026 | 32,600.00 | 33,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | -2.76% | 1,557 |