PHARMARESEARCH BIO Co., Ltd. (XKON:217950)
South Korea
· Delayed Price · Currency is KRW 35,650
+1,050 (3.03%)
At close: Apr 29, 2026
PHARMARESEARCH BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35,300.00 | 35,950.00 | 34,300.00 | 35,650.00 | 35,650.00 | 3.03% | 2,266 |
| Apr 28, 2026 | 34,950.00 | 34,950.00 | 34,250.00 | 34,600.00 | 34,600.00 | -1.14% | 1,093 |
| Apr 27, 2026 | 35,600.00 | 35,600.00 | 34,300.00 | 35,000.00 | 35,000.00 | -1.82% | 498 |
| Apr 24, 2026 | 36,500.00 | 36,500.00 | 35,100.00 | 35,650.00 | 35,650.00 | -2.33% | 239 |
| Apr 23, 2026 | 35,750.00 | 36,800.00 | 35,700.00 | 36,500.00 | 36,500.00 | 2.82% | 1,376 |
| Apr 22, 2026 | 34,450.00 | 35,500.00 | 33,300.00 | 35,500.00 | 35,500.00 | 3.65% | 8,273 |
| Apr 21, 2026 | 34,800.00 | 34,800.00 | 33,250.00 | 34,250.00 | 34,250.00 | -0.72% | 661 |
| Apr 20, 2026 | 33,800.00 | 35,000.00 | 33,600.00 | 34,500.00 | 34,500.00 | 2.68% | 3,011 |
| Apr 17, 2026 | 33,500.00 | 33,600.00 | 33,000.00 | 33,600.00 | 33,600.00 | 0.30% | 1,137 |
| Apr 16, 2026 | 33,550.00 | 34,300.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.15% | 1,689 |
| Apr 15, 2026 | 34,000.00 | 34,400.00 | 33,550.00 | 33,550.00 | 33,550.00 | -1.03% | 725 |
| Apr 14, 2026 | 32,700.00 | 33,900.00 | 32,700.00 | 33,900.00 | 33,900.00 | 4.31% | 4,996 |
| Apr 13, 2026 | 32,250.00 | 33,000.00 | 32,250.00 | 32,500.00 | 32,500.00 | 0.78% | 1,346 |
| Apr 10, 2026 | 33,450.00 | 33,450.00 | 32,200.00 | 32,250.00 | 32,250.00 | -3.73% | 2,992 |
| Apr 9, 2026 | 33,350.00 | 33,500.00 | 32,500.00 | 33,500.00 | 33,500.00 | 0.45% | 5,300 |
| Apr 8, 2026 | 32,400.00 | 33,400.00 | 32,250.00 | 33,350.00 | 33,350.00 | 4.22% | 6,286 |
| Apr 7, 2026 | 31,700.00 | 32,600.00 | 31,300.00 | 32,000.00 | 32,000.00 | 2.24% | 5,013 |
| Apr 6, 2026 | 31,000.00 | 31,400.00 | 30,800.00 | 31,300.00 | 31,300.00 | 1.29% | 8,422 |
| Apr 3, 2026 | 31,800.00 | 31,800.00 | 30,800.00 | 30,900.00 | 30,900.00 | -0.80% | 1,694 |
| Apr 2, 2026 | 32,150.00 | 32,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | -3.56% | 54 |
| Apr 1, 2026 | 31,950.00 | 32,700.00 | 31,600.00 | 32,300.00 | 32,300.00 | 1.57% | 760 |
| Mar 31, 2026 | 32,000.00 | 32,300.00 | 31,050.00 | 31,800.00 | 31,800.00 | - | 520 |
| Mar 30, 2026 | 32,000.00 | 32,400.00 | 30,700.00 | 31,800.00 | 31,800.00 | 0.32% | 623 |
| Mar 27, 2026 | 32,000.00 | 32,150.00 | 31,700.00 | 31,700.00 | 31,700.00 | -1.71% | 111 |
| Mar 26, 2026 | 32,500.00 | 32,550.00 | 31,300.00 | 32,250.00 | 32,250.00 | -0.92% | 781 |
| Mar 25, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,550.00 | 32,550.00 | -0.46% | 338 |
| Mar 24, 2026 | 32,600.00 | 32,900.00 | 32,600.00 | 32,700.00 | 32,700.00 | 2.03% | 605 |
| Mar 23, 2026 | 32,450.00 | 32,450.00 | 31,700.00 | 32,050.00 | 32,050.00 | -2.29% | 3,086 |
| Mar 20, 2026 | 33,200.00 | 33,200.00 | 31,700.00 | 32,800.00 | 32,800.00 | -0.76% | 3,878 |
| Mar 19, 2026 | 32,900.00 | 33,050.00 | 32,000.00 | 33,050.00 | 33,050.00 | 0.46% | 1,930 |
| Mar 18, 2026 | 33,000.00 | 33,000.00 | 31,900.00 | 32,900.00 | 32,900.00 | 0.77% | 986 |
| Mar 17, 2026 | 32,700.00 | 32,950.00 | 30,050.00 | 32,650.00 | 32,650.00 | - | 886 |
| Mar 16, 2026 | 32,800.00 | 32,800.00 | 32,000.00 | 32,650.00 | 32,650.00 | 0.15% | 557 |
| Mar 13, 2026 | 32,000.00 | 32,900.00 | 31,750.00 | 32,600.00 | 32,600.00 | -0.91% | 1,460 |
| Mar 12, 2026 | 31,600.00 | 33,000.00 | 31,200.00 | 32,900.00 | 32,900.00 | 3.79% | 5,749 |
| Mar 11, 2026 | 32,600.00 | 33,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | -2.76% | 1,557 |
| Mar 10, 2026 | 31,900.00 | 32,950.00 | 31,000.00 | 32,600.00 | 32,600.00 | 2.68% | 2,458 |
| Mar 9, 2026 | 31,000.00 | 31,800.00 | 29,250.00 | 31,750.00 | 31,750.00 | 0.95% | 4,421 |
| 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 |