ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 513.00 | 548.00 | 511.00 | 514.00 | 2,056.00 | 61,526 |
| 2024-06-21 | 514.00 | 515.00 | 510.00 | 513.00 | 2,052.00 | 9,649 |
| 2024-06-20 | 510.00 | 525.00 | 510.00 | 514.00 | 2,056.00 | 18,389 |
| 2024-06-19 | 503.00 | 524.00 | 501.00 | 511.00 | 2,044.00 | 59,866 |
| 2024-06-18 | 504.00 | 508.00 | 499.00 | 504.00 | 2,016.00 | 12,776 |
| 2024-06-17 | 497.00 | 507.00 | 497.00 | 504.00 | 2,016.00 | 42,184 |
| 2024-06-14 | 513.00 | 513.00 | 503.00 | 509.00 | 2,036.00 | 39,743 |
| 2024-06-13 | 518.00 | 518.00 | 508.00 | 509.00 | 2,036.00 | 38,629 |
| 2024-06-12 | 518.00 | 521.00 | 512.00 | 518.00 | 2,072.00 | 45,176 |
| 2024-06-11 | 519.00 | 520.00 | 514.00 | 516.00 | 2,064.00 | 17,748 |
| 2024-06-10 | 526.00 | 526.00 | 516.00 | 518.00 | 2,072.00 | 30,572 |
| 2024-06-07 | 524.00 | 526.00 | 515.00 | 521.00 | 2,084.00 | 20,781 |
| 2024-06-05 | 523.00 | 529.00 | 520.00 | 522.00 | 2,088.00 | 17,390 |
| 2024-06-04 | 528.00 | 529.00 | 522.00 | 526.00 | 2,104.00 | 19,754 |
| 2024-06-03 | 523.00 | 529.00 | 521.00 | 527.00 | 2,108.00 | 30,371 |
| 2024-05-31 | 519.00 | 523.00 | 513.00 | 523.00 | 2,092.00 | 14,647 |
| 2024-05-30 | 519.00 | 521.00 | 513.00 | 519.00 | 2,076.00 | 21,450 |
| 2024-05-29 | 515.00 | 525.00 | 512.00 | 519.00 | 2,076.00 | 22,532 |
| 2024-05-28 | 520.00 | 523.00 | 510.00 | 518.00 | 2,072.00 | 24,032 |
| 2024-05-27 | 524.00 | 524.00 | 515.00 | 516.00 | 2,064.00 | 23,621 |
| 2024-05-24 | 532.00 | 534.00 | 520.00 | 522.00 | 2,088.00 | 61,015 |
| 2024-05-23 | 533.00 | 541.00 | 527.00 | 532.00 | 2,128.00 | 53,485 |
| 2024-05-22 | 533.00 | 537.00 | 527.00 | 530.00 | 2,120.00 | 22,543 |
| 2024-05-21 | 542.00 | 542.00 | 526.00 | 533.00 | 2,132.00 | 17,985 |
| 2024-05-20 | 531.00 | 545.00 | 531.00 | 539.00 | 2,156.00 | 19,876 |
| 2024-05-17 | 532.00 | 540.00 | 528.00 | 531.00 | 2,124.00 | 13,210 |
| 2024-05-16 | 529.00 | 536.00 | 523.00 | 532.00 | 2,128.00 | 32,957 |
| 2024-05-14 | 530.00 | 537.00 | 526.00 | 532.00 | 2,128.00 | 17,368 |
| 2024-05-13 | 531.00 | 533.00 | 521.00 | 526.00 | 2,104.00 | 38,375 |
| 2024-05-10 | 530.00 | 535.00 | 523.00 | 530.00 | 2,120.00 | 20,716 |
| 2024-05-09 | 530.00 | 535.00 | 527.00 | 527.00 | 2,108.00 | 6,860 |
| 2024-05-08 | 525.00 | 533.00 | 522.00 | 533.00 | 2,132.00 | 31,558 |
| 2024-05-07 | 520.00 | 531.00 | 520.00 | 525.00 | 2,100.00 | 18,976 |
| 2024-05-03 | 524.00 | 528.00 | 518.00 | 520.00 | 2,080.00 | 28,891 |
| 2024-05-02 | 522.00 | 526.00 | 511.00 | 526.00 | 2,104.00 | 38,221 |
| 2024-04-30 | 526.00 | 528.00 | 522.00 | 522.00 | 2,088.00 | 22,970 |
| 2024-04-29 | 526.00 | 528.00 | 522.00 | 526.00 | 2,104.00 | 18,569 |
| 2024-04-26 | 532.00 | 533.00 | 496.00 | 526.00 | 2,104.00 | 61,803 |
| 2024-04-25 | 529.00 | 534.00 | 529.00 | 532.00 | 2,128.00 | 7,851 |
| 2024-04-24 | 528.00 | 532.00 | 528.00 | 529.00 | 2,116.00 | 15,032 |
| 2024-04-23 | 532.00 | 534.00 | 527.00 | 527.00 | 2,108.00 | 40,647 |
| 2024-04-22 | 535.00 | 540.00 | 529.00 | 530.00 | 2,120.00 | 68,813 |
| 2024-04-19 | 543.00 | 548.00 | 532.00 | 535.00 | 2,140.00 | 17,680 |
| 2024-04-18 | 536.00 | 548.00 | 530.00 | 543.00 | 2,172.00 | 30,964 |
| 2024-04-17 | 523.00 | 546.00 | 523.00 | 536.00 | 2,144.00 | 22,425 |
| 2024-04-16 | 546.00 | 552.00 | 535.00 | 536.00 | 2,144.00 | 37,308 |
| 2024-04-15 | 555.00 | 563.00 | 544.00 | 546.00 | 2,184.00 | 55,098 |
| 2024-04-12 | 568.00 | 575.00 | 564.00 | 564.00 | 2,256.00 | 26,983 |
| 2024-04-11 | 585.00 | 595.00 | 566.00 | 569.00 | 2,276.00 | 54,796 |
| 2024-04-09 | 566.00 | 587.00 | 558.00 | 585.00 | 2,340.00 | 48,670 |
| 2024-04-08 | 578.00 | 578.00 | 560.00 | 571.00 | 2,284.00 | 39,799 |
| 2024-04-05 | 567.00 | 577.00 | 566.00 | 573.00 | 2,292.00 | 10,958 |
| 2024-04-04 | 586.00 | 593.00 | 570.00 | 570.00 | 2,280.00 | 52,928 |
| 2024-04-03 | 582.00 | 595.00 | 577.00 | 588.00 | 2,352.00 | 41,782 |
| 2024-04-02 | 589.00 | 595.00 | 585.00 | 593.00 | 2,372.00 | 29,280 |
| 2024-04-01 | 599.00 | 604.00 | 570.00 | 589.00 | 2,356.00 | 86,147 |
| 2024-03-29 | 589.00 | 605.00 | 589.00 | 598.00 | 2,392.00 | 29,088 |
| 2024-03-28 | 605.00 | 607.00 | 588.00 | 595.00 | 2,380.00 | 65,421 |
| 2024-03-27 | 604.00 | 605.00 | 594.00 | 600.00 | 2,400.00 | 38,883 |
| 2024-03-26 | 585.00 | 609.00 | 585.00 | 606.00 | 2,424.00 | 195,385 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.