PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea · Delayed Price · Currency is KRW 30,550
-450 (-1.45%)
At close: Sep 3, 2026
PHARMARESEARCH BIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |