Pharos iBio Co., Ltd. (KOSDAQ:388870)
South Korea
· Delayed Price · Currency is KRW 9,350.00
+70.00 (0.75%)
At close: Apr 28, 2026
Pharos iBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,300.00 | 9,740.00 | 9,220.00 | 9,420.00 | 9,420.00 | 0.75% | 116,932 |
| Apr 28, 2026 | 9,430.00 | 9,550.00 | 9,060.00 | 9,350.00 | 9,350.00 | 0.75% | 138,829 |
| Apr 27, 2026 | 9,270.00 | 9,430.00 | 9,060.00 | 9,280.00 | 9,280.00 | 0.11% | 70,142 |
| Apr 24, 2026 | 9,240.00 | 9,560.00 | 9,150.00 | 9,270.00 | 9,270.00 | -0.32% | 101,156 |
| Apr 23, 2026 | 9,440.00 | 9,510.00 | 8,640.00 | 9,300.00 | 9,300.00 | -1.48% | 149,545 |
| Apr 22, 2026 | 9,170.00 | 9,930.00 | 9,070.00 | 9,440.00 | 9,440.00 | 2.94% | 230,615 |
| Apr 21, 2026 | 9,590.00 | 9,700.00 | 9,060.00 | 9,170.00 | 9,170.00 | -4.38% | 123,702 |
| Apr 20, 2026 | 9,620.00 | 9,790.00 | 9,360.00 | 9,590.00 | 9,590.00 | - | 108,416 |
| Apr 17, 2026 | 9,470.00 | 9,620.00 | 9,230.00 | 9,590.00 | 9,590.00 | 1.48% | 97,510 |
| Apr 16, 2026 | 9,350.00 | 9,560.00 | 9,210.00 | 9,450.00 | 9,450.00 | 2.94% | 136,938 |
| Apr 15, 2026 | 9,300.00 | 9,400.00 | 8,880.00 | 9,180.00 | 9,180.00 | 1.55% | 135,526 |
| Apr 14, 2026 | 9,220.00 | 9,340.00 | 8,990.00 | 9,040.00 | 9,040.00 | -0.66% | 101,336 |
| Apr 13, 2026 | 9,210.00 | 9,320.00 | 8,990.00 | 9,100.00 | 9,100.00 | -1.19% | 143,930 |
| Apr 10, 2026 | 8,700.00 | 9,390.00 | 8,700.00 | 9,210.00 | 9,210.00 | 5.86% | 148,215 |
| Apr 9, 2026 | 8,850.00 | 8,970.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.69% | 95,686 |
| Apr 8, 2026 | 8,660.00 | 9,000.00 | 8,550.00 | 8,850.00 | 8,850.00 | 4.12% | 96,490 |
| Apr 7, 2026 | 8,760.00 | 8,980.00 | 8,420.00 | 8,500.00 | 8,500.00 | -2.75% | 100,643 |
| Apr 6, 2026 | 9,380.00 | 9,380.00 | 8,600.00 | 8,740.00 | 8,740.00 | -4.90% | 169,955 |
| Apr 3, 2026 | 9,350.00 | 9,630.00 | 9,070.00 | 9,190.00 | 9,190.00 | 0.11% | 83,424 |
| Apr 2, 2026 | 9,800.00 | 10,080.00 | 8,960.00 | 9,180.00 | 9,180.00 | -4.87% | 207,800 |
| Apr 1, 2026 | 9,420.00 | 9,730.00 | 9,300.00 | 9,650.00 | 9,650.00 | 5.46% | 95,912 |
| Mar 31, 2026 | 9,960.00 | 9,990.00 | 8,800.00 | 9,150.00 | 9,150.00 | -8.50% | 302,551 |
| Mar 30, 2026 | 10,160.00 | 10,410.00 | 9,950.00 | 10,000.00 | 10,000.00 | -3.94% | 187,423 |
| Mar 27, 2026 | 9,730.00 | 10,660.00 | 9,730.00 | 10,410.00 | 10,410.00 | 5.05% | 378,845 |
| Mar 26, 2026 | 10,140.00 | 10,390.00 | 9,870.00 | 9,910.00 | 9,910.00 | -1.98% | 191,194 |
| Mar 25, 2026 | 9,980.00 | 10,110.00 | 9,840.00 | 10,110.00 | 10,110.00 | 1.10% | 148,777 |
| Mar 24, 2026 | 10,150.00 | 10,480.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.30% | 221,933 |
| Mar 23, 2026 | 9,920.00 | 10,280.00 | 9,620.00 | 9,970.00 | 9,970.00 | -1.29% | 229,914 |
| Mar 20, 2026 | 10,390.00 | 10,500.00 | 10,040.00 | 10,100.00 | 10,100.00 | -2.79% | 179,138 |
| Mar 19, 2026 | 10,910.00 | 11,120.00 | 10,300.00 | 10,390.00 | 10,390.00 | -7.56% | 329,969 |
| Mar 18, 2026 | 11,990.00 | 12,000.00 | 10,920.00 | 11,240.00 | 11,240.00 | -0.71% | 388,606 |
| Mar 17, 2026 | 11,210.00 | 11,860.00 | 11,030.00 | 11,320.00 | 11,320.00 | 1.89% | 660,630 |
| Mar 16, 2026 | 10,050.00 | 11,500.00 | 10,030.00 | 11,110.00 | 11,110.00 | 17.57% | 1,803,267 |
| Mar 13, 2026 | 9,050.00 | 9,590.00 | 8,990.00 | 9,450.00 | 9,450.00 | 2.49% | 222,570 |
| Mar 12, 2026 | 9,160.00 | 9,490.00 | 9,070.00 | 9,220.00 | 9,220.00 | 2.10% | 163,103 |
| Mar 11, 2026 | 9,120.00 | 9,450.00 | 8,910.00 | 9,030.00 | 9,030.00 | 0.89% | 222,890 |
| Mar 10, 2026 | 8,880.00 | 9,130.00 | 8,640.00 | 8,950.00 | 8,950.00 | 2.87% | 216,797 |
| 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 |