ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 585.00 | 609.00 | 585.00 | 606.00 | 2,424.00 | 195,385 |
| 2024-03-25 | 588.00 | 596.00 | 583.00 | 588.00 | 2,352.00 | 119,468 |
| 2024-03-22 | 561.00 | 598.00 | 561.00 | 588.00 | 2,352.00 | 227,476 |
| 2024-03-21 | 562.00 | 568.00 | 562.00 | 566.00 | 2,264.00 | 29,515 |
| 2024-03-20 | 568.00 | 573.00 | 561.00 | 564.00 | 2,256.00 | 40,052 |
| 2024-03-19 | 564.00 | 575.00 | 560.00 | 568.00 | 2,272.00 | 36,966 |
| 2024-03-18 | 559.00 | 574.00 | 559.00 | 565.00 | 2,260.00 | 43,708 |
| 2024-03-15 | 563.00 | 570.00 | 555.00 | 559.00 | 2,236.00 | 44,926 |
| 2024-03-14 | 565.00 | 575.00 | 559.00 | 563.00 | 2,252.00 | 51,743 |
| 2024-03-13 | 570.00 | 570.00 | 561.00 | 565.00 | 2,260.00 | 28,432 |
| 2024-03-12 | 566.00 | 570.00 | 563.00 | 565.00 | 2,260.00 | 26,873 |
| 2024-03-11 | 568.00 | 592.00 | 560.00 | 567.00 | 2,268.00 | 64,845 |
| 2024-03-08 | 566.00 | 572.00 | 565.00 | 568.00 | 2,272.00 | 37,520 |
| 2024-03-07 | 563.00 | 569.00 | 561.00 | 566.00 | 2,264.00 | 46,324 |
| 2024-03-06 | 573.00 | 577.00 | 565.00 | 567.00 | 2,268.00 | 57,546 |
| 2024-03-05 | 578.00 | 582.00 | 576.00 | 578.00 | 2,312.00 | 28,202 |
| 2024-03-04 | 579.00 | 580.00 | 572.00 | 578.00 | 2,312.00 | 44,094 |
| 2024-02-29 | 582.00 | 582.00 | 574.00 | 579.00 | 2,316.00 | 29,426 |
| 2024-02-28 | 581.00 | 587.00 | 579.00 | 582.00 | 2,328.00 | 33,979 |
| 2024-02-27 | 580.00 | 587.00 | 574.00 | 581.00 | 2,324.00 | 28,243 |
| 2024-02-26 | 574.00 | 584.00 | 574.00 | 583.00 | 2,332.00 | 44,520 |
| 2024-02-23 | 580.00 | 584.00 | 574.00 | 579.00 | 2,316.00 | 37,811 |
| 2024-02-22 | 575.00 | 579.00 | 573.00 | 577.00 | 2,308.00 | 50,482 |
| 2024-02-21 | 583.00 | 585.00 | 574.00 | 575.00 | 2,300.00 | 57,958 |
| 2024-02-20 | 585.00 | 591.00 | 582.00 | 583.00 | 2,332.00 | 22,560 |
| 2024-02-19 | 582.00 | 587.00 | 580.00 | 585.00 | 2,340.00 | 21,784 |
| 2024-02-16 | 584.00 | 586.00 | 581.00 | 583.00 | 2,332.00 | 33,697 |
| 2024-02-15 | 589.00 | 591.00 | 581.00 | 583.00 | 2,332.00 | 50,588 |
| 2024-02-14 | 594.00 | 594.00 | 583.00 | 589.00 | 2,356.00 | 10,896 |
| 2024-02-13 | 580.00 | 602.00 | 580.00 | 591.00 | 2,364.00 | 30,582 |
| 2024-02-08 | 591.00 | 591.00 | 580.00 | 585.00 | 2,340.00 | 58,578 |
| 2024-02-07 | 591.00 | 599.00 | 581.00 | 584.00 | 2,336.00 | 42,786 |
| 2024-02-06 | 596.00 | 599.00 | 585.00 | 585.00 | 2,340.00 | 31,541 |
| 2024-02-05 | 595.00 | 596.00 | 585.00 | 596.00 | 2,384.00 | 18,000 |
| 2024-02-02 | 590.00 | 595.00 | 588.00 | 595.00 | 2,380.00 | 12,562 |
| 2024-02-01 | 591.00 | 594.00 | 585.00 | 588.00 | 2,352.00 | 34,498 |
| 2024-01-31 | 590.00 | 598.00 | 588.00 | 593.00 | 2,372.00 | 37,407 |
| 2024-01-30 | 600.00 | 604.00 | 592.00 | 593.00 | 2,372.00 | 35,273 |
| 2024-01-29 | 598.00 | 601.00 | 595.00 | 597.00 | 2,388.00 | 24,110 |
| 2024-01-26 | 601.00 | 605.00 | 597.00 | 597.00 | 2,388.00 | 20,142 |
| 2024-01-25 | 603.00 | 603.00 | 594.00 | 597.00 | 2,388.00 | 40,062 |
| 2024-01-24 | 600.00 | 603.00 | 590.00 | 597.00 | 2,388.00 | 42,788 |
| 2024-01-23 | 606.00 | 606.00 | 597.00 | 598.00 | 2,392.00 | 34,189 |
| 2024-01-22 | 600.00 | 605.00 | 596.00 | 599.00 | 2,396.00 | 36,542 |
| 2024-01-19 | 605.00 | 609.00 | 600.00 | 601.00 | 2,404.00 | 21,671 |
| 2024-01-18 | 596.00 | 606.00 | 595.00 | 600.00 | 2,400.00 | 24,661 |
| 2024-01-17 | 610.00 | 610.00 | 596.00 | 596.00 | 2,384.00 | 63,702 |
| 2024-01-16 | 611.00 | 615.00 | 606.00 | 606.00 | 2,424.00 | 26,804 |
| 2024-01-15 | 601.00 | 618.00 | 601.00 | 611.00 | 2,444.00 | 49,520 |
| 2024-01-12 | 609.00 | 621.00 | 606.00 | 612.00 | 2,448.00 | 53,815 |
| 2024-01-11 | 616.00 | 623.00 | 611.00 | 613.00 | 2,452.00 | 54,159 |
| 2024-01-10 | 609.00 | 623.00 | 609.00 | 617.00 | 2,468.00 | 50,071 |
| 2024-01-09 | 608.00 | 615.00 | 608.00 | 614.00 | 2,456.00 | 19,598 |
| 2024-01-08 | 608.00 | 611.00 | 604.00 | 608.00 | 2,432.00 | 25,809 |
| 2024-01-05 | 606.00 | 608.00 | 604.00 | 608.00 | 2,432.00 | 30,696 |
| 2024-01-04 | 609.00 | 609.00 | 603.00 | 606.00 | 2,424.00 | 31,452 |
| 2024-01-03 | 604.00 | 619.00 | 601.00 | 609.00 | 2,436.00 | 85,146 |
| 2024-01-02 | 603.00 | 632.00 | 603.00 | 609.00 | 2,436.00 | 163,594 |
| 2023-12-28 | 604.00 | 612.00 | 595.00 | 607.00 | 2,428.00 | 29,195 |
| 2023-12-27 | 595.00 | 603.00 | 595.00 | 598.00 | 2,392.00 | 25,030 |
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.