PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea
· Delayed Price · Currency is KRW 31,750
+300 (0.95%)
At close: Mar 9, 2026
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30,000.00 | 31,500.00 | 29,900.00 | 31,450.00 | 31,450.00 | 4.83% | 1,788 |
| Mar 5, 2026 | 31,000.00 | 31,250.00 | 29,000.00 | 30,000.00 | 30,000.00 | 8.11% | 12,986 |
| Mar 4, 2026 | 32,000.00 | 32,600.00 | 27,200.00 | 27,750.00 | 27,750.00 | -13.28% | 7,703 |
| Mar 3, 2026 | 33,300.00 | 33,300.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.05% | 1,777 |
| Feb 27, 2026 | 33,650.00 | 33,650.00 | 32,000.00 | 33,350.00 | 33,350.00 | -0.89% | 739 |
| Feb 26, 2026 | 34,000.00 | 34,050.00 | 33,000.00 | 33,650.00 | 33,650.00 | 0.15% | 322 |
| Feb 25, 2026 | 33,500.00 | 33,850.00 | 33,400.00 | 33,600.00 | 33,600.00 | 0.30% | 568 |
| Feb 24, 2026 | 34,050.00 | 34,050.00 | 33,000.00 | 33,500.00 | 33,500.00 | -1.62% | 2,066 |
| Feb 23, 2026 | 34,950.00 | 35,000.00 | 33,900.00 | 34,050.00 | 34,050.00 | -2.30% | 1,393 |
| Feb 20, 2026 | 34,750.00 | 34,850.00 | 33,650.00 | 34,850.00 | 34,850.00 | 1.90% | 1,307 |
| Feb 19, 2026 | 34,650.00 | 34,850.00 | 33,800.00 | 34,200.00 | 34,200.00 | -1.30% | 1,371 |
| Feb 13, 2026 | 35,000.00 | 35,000.00 | 33,000.00 | 34,650.00 | 34,650.00 | -1.84% | 4,268 |
| Feb 12, 2026 | 35,950.00 | 36,800.00 | 34,500.00 | 35,300.00 | 35,300.00 | -1.81% | 2,841 |
| Feb 11, 2026 | 34,600.00 | 35,950.00 | 34,600.00 | 35,950.00 | 35,950.00 | 1.27% | 1,103 |
| Feb 10, 2026 | 35,500.00 | 35,550.00 | 34,650.00 | 35,500.00 | 35,500.00 | 0.28% | 393 |
| Feb 9, 2026 | 34,450.00 | 36,450.00 | 34,000.00 | 35,400.00 | 35,400.00 | 2.76% | 1,742 |
| Feb 6, 2026 | 34,750.00 | 34,750.00 | 30,050.00 | 34,450.00 | 34,450.00 | -1.01% | 2,531 |
| Feb 5, 2026 | 36,900.00 | 37,000.00 | 34,650.00 | 34,800.00 | 34,800.00 | -5.69% | 4,248 |
| Feb 4, 2026 | 37,050.00 | 37,350.00 | 35,100.00 | 36,900.00 | 36,900.00 | - | 1,348 |
| Feb 3, 2026 | 36,800.00 | 37,400.00 | 35,500.00 | 36,900.00 | 36,900.00 | 0.82% | 3,179 |
| Feb 2, 2026 | 36,950.00 | 36,950.00 | 35,050.00 | 36,600.00 | 36,600.00 | -0.68% | 1,509 |
| Jan 30, 2026 | 37,100.00 | 37,450.00 | 36,400.00 | 36,850.00 | 36,850.00 | 0.41% | 2,423 |
| Jan 29, 2026 | 36,400.00 | 36,900.00 | 35,000.00 | 36,700.00 | 36,700.00 | 1.52% | 4,140 |
| Jan 28, 2026 | 36,300.00 | 36,900.00 | 35,350.00 | 36,150.00 | 36,150.00 | -0.41% | 1,490 |
| Jan 27, 2026 | 35,400.00 | 36,500.00 | 35,000.00 | 36,300.00 | 36,300.00 | 2.54% | 3,167 |
| Jan 26, 2026 | 35,200.00 | 36,350.00 | 35,200.00 | 35,400.00 | 35,400.00 | 0.57% | 1,820 |
| Jan 23, 2026 | 35,300.00 | 35,300.00 | 33,400.00 | 35,200.00 | 35,200.00 | - | 1,249 |
| Jan 22, 2026 | 34,200.00 | 35,400.00 | 33,600.00 | 35,200.00 | 35,200.00 | 2.92% | 4,589 |
| Jan 21, 2026 | 36,000.00 | 36,150.00 | 33,700.00 | 34,200.00 | 34,200.00 | -4.47% | 2,032 |
| Jan 20, 2026 | 35,500.00 | 36,300.00 | 35,000.00 | 35,800.00 | 35,800.00 | 1.56% | 1,405 |
| Jan 19, 2026 | 33,900.00 | 35,500.00 | 33,900.00 | 35,250.00 | 35,250.00 | 3.98% | 3,257 |
| Jan 16, 2026 | 33,900.00 | 33,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | 1.80% | 456 |
| Jan 15, 2026 | 34,000.00 | 34,000.00 | 33,300.00 | 33,300.00 | 33,300.00 | -0.60% | 187 |
| Jan 14, 2026 | 33,700.00 | 33,700.00 | 32,150.00 | 33,500.00 | 33,500.00 | -0.74% | 2,485 |
| Jan 13, 2026 | 35,200.00 | 35,500.00 | 32,900.00 | 33,750.00 | 33,750.00 | -3.85% | 4,355 |
| Jan 12, 2026 | 35,700.00 | 36,150.00 | 34,350.00 | 35,100.00 | 35,100.00 | -1.54% | 5,386 |
| Jan 9, 2026 | 34,350.00 | 35,950.00 | 34,350.00 | 35,650.00 | 35,650.00 | 4.24% | 5,033 |
| Jan 8, 2026 | 32,950.00 | 34,800.00 | 32,800.00 | 34,200.00 | 34,200.00 | 4.27% | 5,785 |
| Jan 7, 2026 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | -0.15% | 638 |
| Jan 6, 2026 | 33,000.00 | 33,350.00 | 31,950.00 | 32,850.00 | 32,850.00 | - | 3,795 |
| Jan 5, 2026 | 32,200.00 | 33,300.00 | 31,700.00 | 32,850.00 | 32,850.00 | 3.63% | 3,317 |
| Jan 2, 2026 | 31,600.00 | 32,100.00 | 30,650.00 | 31,700.00 | 31,700.00 | 0.32% | 587 |
| Dec 30, 2025 | 30,300.00 | 31,650.00 | 30,050.00 | 31,600.00 | 31,600.00 | 4.29% | 1,894 |
| Dec 29, 2025 | 30,400.00 | 30,450.00 | 29,800.00 | 30,300.00 | 30,300.00 | 1.34% | 1,448 |
| Dec 26, 2025 | 32,000.00 | 32,100.00 | 29,900.00 | 29,900.00 | 29,900.00 | -6.27% | 3,915 |
| Dec 24, 2025 | 32,000.00 | 32,750.00 | 31,400.00 | 31,900.00 | 31,900.00 | 0.16% | 1,719 |
| Dec 23, 2025 | 32,900.00 | 33,100.00 | 30,500.00 | 31,850.00 | 31,850.00 | -3.19% | 9,690 |
| Dec 22, 2025 | 31,000.00 | 33,400.00 | 30,300.00 | 32,900.00 | 32,900.00 | 9.30% | 10,511 |
| Dec 19, 2025 | 27,500.00 | 30,100.00 | 27,450.00 | 30,100.00 | 30,100.00 | 14.89% | 11,406 |
| Dec 18, 2025 | 26,400.00 | 26,600.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 691 |
| Dec 17, 2025 | 26,700.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.57% | 2,790 |
| Dec 16, 2025 | 26,500.00 | 26,950.00 | 25,950.00 | 26,250.00 | 26,250.00 | -0.94% | 772 |
| Dec 15, 2025 | 26,650.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | -0.56% | 1,967 |
| Dec 12, 2025 | 26,750.00 | 27,700.00 | 25,000.00 | 26,650.00 | 26,650.00 | -1.30% | 1,528 |
| Dec 11, 2025 | 27,800.00 | 28,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | -2.00% | 3,475 |
| Dec 10, 2025 | 27,900.00 | 27,900.00 | 27,400.00 | 27,550.00 | 27,550.00 | -0.18% | 816 |
| Dec 9, 2025 | 27,800.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,600.00 | 0.36% | 925 |
| Dec 8, 2025 | 27,800.00 | 28,100.00 | 27,150.00 | 27,500.00 | 27,500.00 | - | 676 |
| 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 |