Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea
· Delayed Price · Currency is KRW 8,700.00
-40.00 (-0.46%)
At close: Mar 9, 2026
Pharos iBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,740.00 | 8,860.00 | 8,350.00 | 8,700.00 | 8,700.00 | -0.46% | 172,766 |
| Mar 6, 2026 | 8,450.00 | 9,100.00 | 8,370.00 | 8,740.00 | 8,740.00 | 2.10% | 121,729 |
| Mar 5, 2026 | 8,210.00 | 9,000.00 | 7,710.00 | 8,560.00 | 8,560.00 | 14.13% | 148,579 |
| Mar 4, 2026 | 8,270.00 | 8,320.00 | 7,480.00 | 7,500.00 | 7,500.00 | -11.35% | 350,260 |
| Mar 3, 2026 | 8,500.00 | 9,020.00 | 8,400.00 | 8,460.00 | 8,460.00 | -2.87% | 188,635 |
| Feb 27, 2026 | 8,440.00 | 9,230.00 | 8,440.00 | 8,710.00 | 8,710.00 | 1.75% | 176,785 |
| Feb 26, 2026 | 9,210.00 | 9,440.00 | 8,510.00 | 8,560.00 | 8,560.00 | -4.99% | 230,442 |
| Feb 25, 2026 | 9,300.00 | 9,300.00 | 8,790.00 | 9,010.00 | 9,010.00 | 1.81% | 363,705 |
| Feb 24, 2026 | 8,250.00 | 8,960.00 | 8,190.00 | 8,850.00 | 8,850.00 | 7.27% | 196,325 |
| Feb 23, 2026 | 8,300.00 | 8,400.00 | 8,100.00 | 8,250.00 | 8,250.00 | -0.84% | 129,784 |
| Feb 20, 2026 | 8,540.00 | 9,120.00 | 8,260.00 | 8,320.00 | 8,320.00 | -2.58% | 269,981 |
| Feb 19, 2026 | 8,540.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.35% | 90,759 |
| Feb 13, 2026 | 8,700.00 | 8,800.00 | 8,470.00 | 8,510.00 | 8,510.00 | -1.85% | 85,182 |
| Feb 12, 2026 | 8,830.00 | 9,150.00 | 8,450.00 | 8,670.00 | 8,670.00 | -1.70% | 178,377 |
| Feb 11, 2026 | 8,850.00 | 9,100.00 | 8,760.00 | 8,820.00 | 8,820.00 | -1.89% | 102,003 |
| Feb 10, 2026 | 8,780.00 | 9,180.00 | 8,780.00 | 8,990.00 | 8,990.00 | 2.74% | 113,816 |
| Feb 9, 2026 | 8,890.00 | 9,110.00 | 8,500.00 | 8,750.00 | 8,750.00 | -1.35% | 101,767 |
| Feb 6, 2026 | 8,960.00 | 8,990.00 | 8,380.00 | 8,870.00 | 8,870.00 | -1.55% | 202,803 |
| Feb 5, 2026 | 9,300.00 | 9,300.00 | 8,960.00 | 9,010.00 | 9,010.00 | -1.21% | 145,473 |
| Feb 4, 2026 | 9,600.00 | 9,740.00 | 9,060.00 | 9,120.00 | 9,120.00 | -5.00% | 289,994 |
| Feb 3, 2026 | 9,600.00 | 9,750.00 | 9,470.00 | 9,600.00 | 9,600.00 | 2.02% | 134,732 |
| Feb 2, 2026 | 9,900.00 | 10,000.00 | 9,350.00 | 9,410.00 | 9,410.00 | -5.71% | 292,981 |
| Jan 30, 2026 | 10,400.00 | 10,400.00 | 9,790.00 | 9,980.00 | 9,980.00 | -4.04% | 333,635 |
| Jan 29, 2026 | 10,300.00 | 10,450.00 | 9,950.00 | 10,400.00 | 10,400.00 | 3.59% | 298,533 |
| Jan 28, 2026 | 10,050.00 | 10,350.00 | 9,750.00 | 10,040.00 | 10,040.00 | - | 292,869 |
| Jan 27, 2026 | 9,990.00 | 10,140.00 | 9,860.00 | 10,040.00 | 10,040.00 | -0.50% | 165,737 |
| Jan 26, 2026 | 9,880.00 | 10,270.00 | 9,740.00 | 10,090.00 | 10,090.00 | 2.23% | 305,767 |
| Jan 23, 2026 | 9,970.00 | 10,040.00 | 9,730.00 | 9,870.00 | 9,870.00 | -1.00% | 218,536 |
| Jan 22, 2026 | 9,860.00 | 10,290.00 | 9,720.00 | 9,970.00 | 9,970.00 | 1.22% | 233,428 |
| Jan 21, 2026 | 10,250.00 | 10,400.00 | 9,690.00 | 9,850.00 | 9,850.00 | -5.83% | 493,699 |
| Jan 20, 2026 | 10,250.00 | 10,830.00 | 10,100.00 | 10,460.00 | 10,460.00 | 0.58% | 250,425 |
| Jan 19, 2026 | 10,590.00 | 10,880.00 | 10,220.00 | 10,400.00 | 10,400.00 | -1.89% | 263,279 |
| Jan 16, 2026 | 11,360.00 | 11,370.00 | 10,500.00 | 10,600.00 | 10,600.00 | -6.28% | 502,014 |
| Jan 15, 2026 | 11,450.00 | 11,830.00 | 10,880.00 | 11,310.00 | 11,310.00 | -2.50% | 475,376 |
| Jan 14, 2026 | 11,600.00 | 11,900.00 | 11,050.00 | 11,600.00 | 11,600.00 | -0.17% | 547,982 |
| Jan 13, 2026 | 10,600.00 | 11,950.00 | 10,500.00 | 11,620.00 | 11,620.00 | 15.05% | 2,142,249 |
| Jan 12, 2026 | 10,350.00 | 10,540.00 | 10,040.00 | 10,100.00 | 10,100.00 | -2.42% | 247,257 |
| Jan 9, 2026 | 12,120.00 | 12,120.00 | 10,340.00 | 10,350.00 | 10,350.00 | -10.93% | 774,597 |
| Jan 8, 2026 | 10,660.00 | 11,660.00 | 10,600.00 | 11,620.00 | 11,620.00 | 9.11% | 666,799 |
| Jan 7, 2026 | 10,400.00 | 11,030.00 | 10,250.00 | 10,650.00 | 10,650.00 | 0.57% | 416,048 |
| Jan 6, 2026 | 11,380.00 | 11,950.00 | 10,390.00 | 10,590.00 | 10,590.00 | -6.86% | 1,039,670 |
| Jan 5, 2026 | 9,070.00 | 11,770.00 | 8,980.00 | 11,370.00 | 11,370.00 | 25.50% | 3,020,009 |
| Jan 2, 2026 | 9,380.00 | 9,400.00 | 8,760.00 | 9,060.00 | 9,060.00 | -3.51% | 331,263 |
| Dec 30, 2025 | 9,460.00 | 9,850.00 | 9,170.00 | 9,390.00 | 9,390.00 | -0.74% | 201,661 |
| Dec 29, 2025 | 10,100.00 | 10,170.00 | 9,070.00 | 9,460.00 | 9,460.00 | -6.34% | 406,758 |
| Dec 26, 2025 | 10,110.00 | 10,370.00 | 9,910.00 | 10,100.00 | 10,100.00 | -0.10% | 203,720 |
| Dec 24, 2025 | 9,920.00 | 10,160.00 | 9,780.00 | 10,110.00 | 10,110.00 | 2.02% | 161,841 |
| Dec 23, 2025 | 10,440.00 | 10,440.00 | 9,810.00 | 9,910.00 | 9,910.00 | -4.53% | 281,496 |
| Dec 22, 2025 | 11,320.00 | 11,440.00 | 10,210.00 | 10,380.00 | 10,380.00 | -5.55% | 453,159 |
| Dec 19, 2025 | 10,200.00 | 11,420.00 | 9,960.00 | 10,990.00 | 10,990.00 | 7.96% | 905,194 |
| Dec 18, 2025 | 10,370.00 | 11,030.00 | 9,900.00 | 10,180.00 | 10,180.00 | -2.86% | 411,039 |
| Dec 17, 2025 | 10,080.00 | 10,790.00 | 9,710.00 | 10,480.00 | 10,480.00 | 3.97% | 496,012 |
| Dec 16, 2025 | 10,160.00 | 10,720.00 | 9,920.00 | 10,080.00 | 10,080.00 | -1.08% | 322,590 |
| Dec 15, 2025 | 9,830.00 | 11,110.00 | 9,570.00 | 10,190.00 | 10,190.00 | 1.90% | 549,133 |
| Dec 12, 2025 | 10,090.00 | 10,450.00 | 9,700.00 | 10,000.00 | 10,000.00 | -0.89% | 488,561 |
| Dec 11, 2025 | 10,700.00 | 11,310.00 | 10,070.00 | 10,090.00 | 10,090.00 | -2.98% | 871,802 |
| Dec 10, 2025 | 8,910.00 | 10,490.00 | 8,800.00 | 10,400.00 | 10,400.00 | 16.99% | 1,392,661 |
| Dec 9, 2025 | 9,450.00 | 9,470.00 | 8,830.00 | 8,890.00 | 8,890.00 | -3.68% | 406,355 |
| Dec 8, 2025 | 9,710.00 | 10,210.00 | 9,000.00 | 9,230.00 | 9,230.00 | -3.85% | 748,406 |
| Dec 5, 2025 | 10,830.00 | 10,830.00 | 9,590.00 | 9,600.00 | 9,600.00 | -12.57% | 1,082,228 |
| Dec 4, 2025 | 9,300.00 | 12,000.00 | 9,020.00 | 10,980.00 | 10,980.00 | 16.31% | 3,958,530 |
| Dec 3, 2025 | 9,230.00 | 9,960.00 | 8,650.00 | 9,440.00 | 9,440.00 | 2.28% | 1,084,537 |
| Dec 2, 2025 | 8,520.00 | 9,340.00 | 8,220.00 | 9,230.00 | 9,230.00 | 5.49% | 1,151,434 |
| Dec 1, 2025 | 7,660.00 | 9,410.00 | 7,450.00 | 8,750.00 | 8,750.00 | 15.13% | 3,266,462 |
| Nov 28, 2025 | 6,540.00 | 7,620.00 | 6,540.00 | 7,600.00 | 7,600.00 | 18.20% | 2,314,315 |
| Nov 27, 2025 | 6,830.00 | 6,830.00 | 6,220.00 | 6,430.00 | 6,430.00 | -4.88% | 519,426 |
| Nov 26, 2025 | 6,860.00 | 7,010.00 | 6,520.00 | 6,760.00 | 6,760.00 | 0.60% | 545,781 |
| Nov 25, 2025 | 7,250.00 | 7,620.00 | 6,700.00 | 6,720.00 | 6,720.00 | -5.35% | 1,026,675 |
| Nov 24, 2025 | 8,020.00 | 8,030.00 | 7,080.00 | 7,100.00 | 7,100.00 | -8.62% | 1,049,408 |
| Nov 21, 2025 | 6,570.00 | 8,680.00 | 6,550.00 | 7,770.00 | 7,770.00 | 13.43% | 5,844,442 |
| Nov 20, 2025 | 6,980.00 | 7,280.00 | 6,710.00 | 6,850.00 | 6,850.00 | 0.15% | 1,298,178 |
| Nov 19, 2025 | 6,100.00 | 7,760.00 | 6,030.00 | 6,840.00 | 6,840.00 | 14.57% | 6,230,129 |
| Nov 18, 2025 | 6,370.00 | 6,390.00 | 5,870.00 | 5,970.00 | 5,970.00 | -7.15% | 273,224 |
| Nov 17, 2025 | 6,900.00 | 6,900.00 | 6,080.00 | 6,430.00 | 6,430.00 | -2.43% | 489,218 |
| Nov 14, 2025 | 7,000.00 | 7,300.00 | 6,520.00 | 6,590.00 | 6,590.00 | -5.86% | 775,301 |
| Nov 13, 2025 | 6,980.00 | 7,330.00 | 6,620.00 | 7,000.00 | 7,000.00 | -0.99% | 1,025,702 |
| Nov 12, 2025 | 6,940.00 | 7,460.00 | 6,710.00 | 7,070.00 | 7,070.00 | 4.90% | 4,833,792 |
| Nov 11, 2025 | 5,550.00 | 6,740.00 | 5,400.00 | 6,740.00 | 6,740.00 | 29.87% | 3,219,721 |
| Nov 10, 2025 | 5,240.00 | 5,490.00 | 5,060.00 | 5,190.00 | 5,190.00 | -2.08% | 121,035 |
| Nov 7, 2025 | 5,690.00 | 5,930.00 | 5,290.00 | 5,300.00 | 5,300.00 | -3.28% | 254,210 |
| Nov 6, 2025 | 5,300.00 | 6,210.00 | 5,250.00 | 5,480.00 | 5,480.00 | 8.30% | 1,437,770 |
| Nov 5, 2025 | 5,300.00 | 6,250.00 | 4,845.00 | 5,060.00 | 5,060.00 | 2.85% | 889,148 |
| Nov 4, 2025 | 4,780.00 | 5,050.00 | 4,660.00 | 4,920.00 | 4,920.00 | 2.93% | 77,933 |
| Nov 3, 2025 | 4,880.00 | 4,915.00 | 4,710.00 | 4,780.00 | 4,780.00 | -1.95% | 61,341 |
| Oct 31, 2025 | 4,745.00 | 4,950.00 | 4,630.00 | 4,875.00 | 4,875.00 | 2.74% | 84,261 |
| Oct 30, 2025 | 5,110.00 | 5,110.00 | 4,745.00 | 4,745.00 | 4,745.00 | -8.04% | 144,621 |
| Oct 29, 2025 | 5,400.00 | 5,400.00 | 4,855.00 | 5,160.00 | 5,160.00 | -4.44% | 191,199 |
| Oct 28, 2025 | 5,010.00 | 5,580.00 | 4,950.00 | 5,400.00 | 5,400.00 | 10.54% | 429,933 |
| Oct 27, 2025 | 5,000.00 | 5,100.00 | 4,865.00 | 4,885.00 | 4,885.00 | -2.10% | 111,456 |
| Oct 24, 2025 | 5,350.00 | 5,350.00 | 4,900.00 | 4,990.00 | 4,990.00 | -5.85% | 160,959 |
| Oct 23, 2025 | 5,430.00 | 5,520.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.03% | 67,827 |
| Oct 22, 2025 | 5,490.00 | 5,680.00 | 5,380.00 | 5,410.00 | 5,410.00 | -1.10% | 55,483 |
| Oct 21, 2025 | 5,530.00 | 5,600.00 | 5,460.00 | 5,470.00 | 5,470.00 | -0.91% | 71,487 |
| Oct 20, 2025 | 5,650.00 | 5,660.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.30% | 42,234 |
| Oct 17, 2025 | 5,580.00 | 5,920.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.80% | 68,350 |
| Oct 16, 2025 | 5,730.00 | 5,810.00 | 5,540.00 | 5,550.00 | 5,550.00 | -3.14% | 73,307 |
| Oct 15, 2025 | 5,990.00 | 5,990.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.04% | 32,752 |
| Oct 14, 2025 | 5,980.00 | 6,045.00 | 5,700.00 | 5,790.00 | 5,790.00 | -1.19% | 62,344 |
| Oct 13, 2025 | 6,050.00 | 6,050.00 | 5,790.00 | 5,860.00 | 5,860.00 | -3.14% | 86,897 |
| Oct 10, 2025 | 6,000.00 | 6,100.00 | 5,770.00 | 6,050.00 | 6,050.00 | 1.68% | 67,667 |