PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea
· Delayed Price · Currency is KRW 27,500
0.00 (0.00%)
At close: Dec 5, 2025
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,550.00 | 27,550.00 | 27,100.00 | 27,500.00 | 27,500.00 | - | 154 |
| Dec 4, 2025 | 27,500.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.18% | 1,000 |
| Dec 3, 2025 | 27,800.00 | 28,000.00 | 27,050.00 | 27,550.00 | 27,550.00 | 0.73% | 1,081 |
| Dec 2, 2025 | 27,500.00 | 27,500.00 | 27,250.00 | 27,350.00 | 27,350.00 | -0.55% | 115 |
| Dec 1, 2025 | 27,500.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | - | 1,109 |
| Nov 28, 2025 | 27,700.00 | 27,900.00 | 27,350.00 | 27,500.00 | 27,500.00 | 0.36% | 1,344 |
| Nov 27, 2025 | 27,400.00 | 27,750.00 | 26,750.00 | 27,400.00 | 27,400.00 | -0.36% | 993 |
| Nov 26, 2025 | 27,650.00 | 27,650.00 | 26,100.00 | 27,500.00 | 27,500.00 | 0.18% | 1,797 |
| Nov 25, 2025 | 27,700.00 | 29,950.00 | 26,750.00 | 27,450.00 | 27,450.00 | -0.90% | 3,450 |
| Nov 24, 2025 | 27,550.00 | 27,900.00 | 27,150.00 | 27,700.00 | 27,700.00 | -0.36% | 595 |
| Nov 21, 2025 | 28,000.00 | 28,000.00 | 27,750.00 | 27,800.00 | 27,800.00 | -0.71% | 672 |
| Nov 20, 2025 | 28,100.00 | 28,100.00 | 27,850.00 | 28,000.00 | 28,000.00 | - | 492 |
| Nov 19, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.41% | 160 |
| Nov 18, 2025 | 28,700.00 | 28,800.00 | 27,850.00 | 28,400.00 | 28,400.00 | -0.35% | 976 |
| Nov 17, 2025 | 28,400.00 | 28,700.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.35% | 358 |
| Nov 14, 2025 | 28,400.00 | 28,650.00 | 27,750.00 | 28,400.00 | 28,400.00 | 0.18% | 769 |
| Nov 13, 2025 | 27,800.00 | 28,400.00 | 27,800.00 | 28,350.00 | 28,350.00 | 2.35% | 1,565 |
| Nov 12, 2025 | 28,350.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.29% | 1,653 |
| Nov 11, 2025 | 28,900.00 | 29,000.00 | 27,950.00 | 28,350.00 | 28,350.00 | - | 1,869 |
| Nov 10, 2025 | 29,400.00 | 29,500.00 | 28,350.00 | 28,350.00 | 28,350.00 | -1.90% | 5,024 |
| Nov 7, 2025 | 29,700.00 | 29,700.00 | 28,450.00 | 28,900.00 | 28,900.00 | -0.86% | 364 |
| Nov 6, 2025 | 29,800.00 | 30,100.00 | 28,000.00 | 29,150.00 | 29,150.00 | -1.19% | 5,083 |
| Nov 5, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,500.00 | 29,500.00 | -1.01% | 799 |
| Nov 4, 2025 | 29,200.00 | 29,900.00 | 28,900.00 | 29,800.00 | 29,800.00 | 0.51% | 2,379 |
| Nov 3, 2025 | 30,150.00 | 30,500.00 | 29,150.00 | 29,650.00 | 29,650.00 | -2.47% | 5,838 |
| Oct 31, 2025 | 31,500.00 | 31,500.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.94% | 2,121 |
| Oct 30, 2025 | 31,400.00 | 32,000.00 | 30,600.00 | 31,000.00 | 31,000.00 | -1.12% | 1,480 |
| Oct 29, 2025 | 32,600.00 | 32,600.00 | 31,000.00 | 31,350.00 | 31,350.00 | -2.94% | 4,866 |
| Oct 28, 2025 | 32,650.00 | 33,000.00 | 31,650.00 | 32,300.00 | 32,300.00 | -1.07% | 1,511 |
| Oct 27, 2025 | 32,700.00 | 33,550.00 | 32,600.00 | 32,650.00 | 32,650.00 | -0.31% | 561 |
| Oct 24, 2025 | 32,450.00 | 33,200.00 | 32,000.00 | 32,750.00 | 32,750.00 | 2.02% | 5,522 |
| Oct 23, 2025 | 32,250.00 | 32,600.00 | 30,500.00 | 32,100.00 | 32,100.00 | -0.62% | 1,996 |
| Oct 22, 2025 | 33,000.00 | 33,000.00 | 32,000.00 | 32,300.00 | 32,300.00 | -2.12% | 3,321 |
| Oct 21, 2025 | 33,300.00 | 33,300.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.90% | 2,095 |
| Oct 20, 2025 | 33,400.00 | 33,850.00 | 32,950.00 | 33,300.00 | 33,300.00 | -0.45% | 2,644 |
| Oct 17, 2025 | 33,850.00 | 33,850.00 | 33,250.00 | 33,450.00 | 33,450.00 | -1.18% | 337 |
| Oct 16, 2025 | 33,850.00 | 34,050.00 | 33,050.00 | 33,850.00 | 33,850.00 | - | 1,929 |
| Oct 15, 2025 | 34,000.00 | 34,000.00 | 33,000.00 | 33,850.00 | 33,850.00 | -0.44% | 1,141 |
| Oct 14, 2025 | 34,300.00 | 34,300.00 | 33,800.00 | 34,000.00 | 34,000.00 | 0.29% | 784 |
| Oct 13, 2025 | 33,800.00 | 35,250.00 | 33,000.00 | 33,900.00 | 33,900.00 | 0.15% | 2,579 |
| Oct 10, 2025 | 34,950.00 | 34,950.00 | 33,850.00 | 33,850.00 | 33,850.00 | -3.15% | 2,960 |
| Oct 2, 2025 | 35,000.00 | 35,350.00 | 34,900.00 | 34,950.00 | 34,950.00 | -0.14% | 375 |
| Oct 1, 2025 | 35,500.00 | 35,500.00 | 34,850.00 | 35,000.00 | 35,000.00 | -1.41% | 2,622 |
| Sep 30, 2025 | 35,950.00 | 35,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.25% | 503 |
| Sep 29, 2025 | 35,800.00 | 36,000.00 | 35,300.00 | 35,950.00 | 35,950.00 | 0.14% | 1,417 |
| Sep 26, 2025 | 36,250.00 | 36,350.00 | 35,100.00 | 35,900.00 | 35,900.00 | -0.97% | 1,051 |
| Sep 25, 2025 | 36,100.00 | 36,500.00 | 35,850.00 | 36,250.00 | 36,250.00 | 0.55% | 629 |
| Sep 24, 2025 | 37,000.00 | 37,000.00 | 36,050.00 | 36,050.00 | 36,050.00 | -2.30% | 618 |
| Sep 23, 2025 | 36,800.00 | 37,000.00 | 36,650.00 | 36,900.00 | 36,900.00 | 0.27% | 739 |
| Sep 22, 2025 | 36,700.00 | 36,950.00 | 36,400.00 | 36,800.00 | 36,800.00 | 1.10% | 525 |
| Sep 19, 2025 | 36,350.00 | 36,500.00 | 35,950.00 | 36,400.00 | 36,400.00 | - | 1,354 |
| Sep 18, 2025 | 36,300.00 | 36,800.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.55% | 1,184 |
| Sep 17, 2025 | 36,950.00 | 37,150.00 | 36,050.00 | 36,600.00 | 36,600.00 | -1.48% | 1,905 |
| Sep 16, 2025 | 36,900.00 | 37,450.00 | 36,700.00 | 37,150.00 | 37,150.00 | 0.68% | 1,493 |
| Sep 15, 2025 | 36,500.00 | 37,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | - | 1,139 |
| Sep 12, 2025 | 36,700.00 | 37,200.00 | 35,850.00 | 36,900.00 | 36,900.00 | 0.68% | 3,634 |
| Sep 11, 2025 | 36,750.00 | 37,200.00 | 36,100.00 | 36,650.00 | 36,650.00 | 0.14% | 2,443 |
| Sep 10, 2025 | 36,650.00 | 36,700.00 | 36,050.00 | 36,600.00 | 36,600.00 | -0.14% | 542 |
| Sep 9, 2025 | 36,400.00 | 36,700.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1.38% | 1,119 |
| Sep 8, 2025 | 35,600.00 | 36,150.00 | 35,300.00 | 36,150.00 | 36,150.00 | 2.26% | 1,325 |
| Sep 5, 2025 | 35,800.00 | 36,200.00 | 35,050.00 | 35,350.00 | 35,350.00 | -1.26% | 819 |
| Sep 4, 2025 | 36,150.00 | 36,150.00 | 35,050.00 | 35,800.00 | 35,800.00 | -0.97% | 549 |
| Sep 3, 2025 | 35,900.00 | 36,400.00 | 35,600.00 | 36,150.00 | 36,150.00 | 0.56% | 644 |
| Sep 2, 2025 | 34,600.00 | 36,000.00 | 34,500.00 | 35,950.00 | 35,950.00 | 4.20% | 1,188 |
| Sep 1, 2025 | 34,200.00 | 34,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | 0.88% | 1,579 |
| Aug 29, 2025 | 34,750.00 | 34,850.00 | 34,000.00 | 34,200.00 | 34,200.00 | -1.58% | 4,475 |
| Aug 28, 2025 | 35,000.00 | 35,700.00 | 34,350.00 | 34,750.00 | 34,750.00 | -0.71% | 4,859 |
| Aug 27, 2025 | 35,850.00 | 35,850.00 | 34,400.00 | 35,000.00 | 35,000.00 | -1.69% | 6,702 |
| Aug 26, 2025 | 36,450.00 | 36,450.00 | 35,200.00 | 35,600.00 | 35,600.00 | -2.20% | 1,895 |
| Aug 25, 2025 | 36,000.00 | 36,500.00 | 35,800.00 | 36,400.00 | 36,400.00 | 2.10% | 1,489 |
| Aug 22, 2025 | 35,700.00 | 35,850.00 | 34,950.00 | 35,650.00 | 35,650.00 | -0.14% | 1,875 |
| Aug 21, 2025 | 35,000.00 | 35,900.00 | 34,950.00 | 35,700.00 | 35,700.00 | -0.14% | 2,565 |
| Aug 20, 2025 | 35,650.00 | 36,250.00 | 35,400.00 | 35,750.00 | 35,750.00 | 0.28% | 2,122 |
| Aug 19, 2025 | 37,200.00 | 37,200.00 | 35,000.00 | 35,650.00 | 35,650.00 | -4.17% | 2,648 |
| Aug 18, 2025 | 37,250.00 | 38,050.00 | 36,800.00 | 37,200.00 | 37,200.00 | - | 4,141 |
| Aug 14, 2025 | 39,000.00 | 39,550.00 | 37,000.00 | 37,200.00 | 37,200.00 | -4.62% | 10,949 |
| Aug 13, 2025 | 37,600.00 | 40,050.00 | 36,900.00 | 39,000.00 | 39,000.00 | 5.12% | 15,542 |
| Aug 12, 2025 | 36,200.00 | 37,100.00 | 35,600.00 | 37,100.00 | 37,100.00 | 3.20% | 10,805 |
| Aug 11, 2025 | 34,850.00 | 36,100.00 | 34,600.00 | 35,950.00 | 35,950.00 | 3.16% | 3,738 |
| Aug 8, 2025 | 34,950.00 | 35,050.00 | 34,350.00 | 34,850.00 | 34,850.00 | -0.29% | 2,564 |
| Aug 7, 2025 | 35,000.00 | 35,200.00 | 34,300.00 | 34,950.00 | 34,950.00 | 1.30% | 908 |
| Aug 6, 2025 | 34,100.00 | 34,500.00 | 33,850.00 | 34,500.00 | 34,500.00 | 1.77% | 114 |
| Aug 5, 2025 | 34,800.00 | 34,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.15% | 630 |
| Aug 4, 2025 | 34,250.00 | 34,750.00 | 33,850.00 | 33,950.00 | 33,950.00 | -0.88% | 1,767 |
| Aug 1, 2025 | 35,200.00 | 35,200.00 | 33,900.00 | 34,250.00 | 34,250.00 | -1.86% | 1,992 |
| Jul 31, 2025 | 35,600.00 | 35,900.00 | 34,500.00 | 34,900.00 | 34,900.00 | - | 2,131 |
| Jul 30, 2025 | 35,250.00 | 35,400.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.99% | 670 |
| Jul 29, 2025 | 35,050.00 | 35,250.00 | 34,750.00 | 35,250.00 | 35,250.00 | 0.57% | 3,418 |
| Jul 28, 2025 | 35,200.00 | 35,200.00 | 34,750.00 | 35,050.00 | 35,050.00 | -0.43% | 2,923 |
| Jul 25, 2025 | 36,050.00 | 36,050.00 | 34,800.00 | 35,200.00 | 35,200.00 | -0.28% | 1,352 |
| Jul 24, 2025 | 35,300.00 | 35,550.00 | 34,700.00 | 35,300.00 | 35,300.00 | - | 2,454 |
| Jul 23, 2025 | 35,800.00 | 36,000.00 | 35,000.00 | 35,300.00 | 35,300.00 | -1.26% | 6,386 |
| Jul 22, 2025 | 35,050.00 | 36,500.00 | 34,800.00 | 35,750.00 | 35,750.00 | 2.14% | 3,326 |
| Jul 21, 2025 | 35,900.00 | 35,900.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,487 |
| Jul 18, 2025 | 35,750.00 | 35,750.00 | 34,900.00 | 35,000.00 | 35,000.00 | -0.28% | 2,010 |
| Jul 17, 2025 | 35,100.00 | 35,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | 0.14% | 1,781 |
| Jul 16, 2025 | 35,750.00 | 36,200.00 | 35,050.00 | 35,050.00 | 35,050.00 | -0.71% | 2,521 |
| Jul 15, 2025 | 35,550.00 | 35,550.00 | 34,900.00 | 35,300.00 | 35,300.00 | -0.70% | 4,716 |
| Jul 14, 2025 | 35,850.00 | 36,350.00 | 35,150.00 | 35,550.00 | 35,550.00 | -0.97% | 2,279 |
| Jul 11, 2025 | 36,700.00 | 36,700.00 | 35,350.00 | 35,900.00 | 35,900.00 | -2.18% | 3,900 |