ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 605.00 | 605.00 | 570.00 | 594.00 | 2,376.00 | 65,245 |
| 2023-12-22 | 603.00 | 606.00 | 602.00 | 604.00 | 2,416.00 | 27,617 |
| 2023-12-21 | 602.00 | 609.00 | 601.00 | 603.00 | 2,412.00 | 38,517 |
| 2023-12-20 | 602.00 | 605.00 | 600.00 | 603.00 | 2,412.00 | 25,739 |
| 2023-12-19 | 599.00 | 601.00 | 598.00 | 600.00 | 2,400.00 | 16,912 |
| 2023-12-18 | 600.00 | 603.00 | 598.00 | 601.00 | 2,404.00 | 21,750 |
| 2023-12-15 | 600.00 | 605.00 | 591.00 | 599.00 | 2,396.00 | 37,355 |
| 2023-12-14 | 607.00 | 613.00 | 600.00 | 600.00 | 2,400.00 | 46,849 |
| 2023-12-13 | 612.00 | 612.00 | 605.00 | 606.00 | 2,424.00 | 25,865 |
| 2023-12-12 | 609.00 | 616.00 | 606.00 | 612.00 | 2,448.00 | 32,515 |
| 2023-12-11 | 612.00 | 615.00 | 602.00 | 609.00 | 2,436.00 | 36,456 |
| 2023-12-08 | 605.00 | 605.00 | 596.00 | 602.00 | 2,408.00 | 47,238 |
| 2023-12-07 | 594.00 | 602.00 | 592.00 | 600.00 | 2,400.00 | 43,812 |
| 2023-12-06 | 596.00 | 600.00 | 590.00 | 596.00 | 2,384.00 | 48,427 |
| 2023-12-05 | 596.00 | 603.00 | 595.00 | 595.00 | 2,380.00 | 57,200 |
| 2023-12-04 | 598.00 | 604.00 | 593.00 | 600.00 | 2,400.00 | 42,204 |
| 2023-12-01 | 609.00 | 613.00 | 598.00 | 598.00 | 2,392.00 | 94,040 |
| 2023-11-30 | 609.00 | 620.00 | 607.00 | 609.00 | 2,436.00 | 123,495 |
| 2023-11-29 | 609.00 | 612.00 | 608.00 | 611.00 | 2,444.00 | 23,321 |
| 2023-11-28 | 616.00 | 619.00 | 609.00 | 609.00 | 2,436.00 | 55,848 |
| 2023-11-27 | 618.00 | 623.00 | 614.00 | 616.00 | 2,464.00 | 32,517 |
| 2023-11-24 | 622.00 | 622.00 | 614.00 | 620.00 | 2,480.00 | 29,556 |
| 2023-11-23 | 618.00 | 625.00 | 613.00 | 621.00 | 2,484.00 | 50,135 |
| 2023-11-22 | 623.00 | 623.00 | 611.00 | 614.00 | 2,456.00 | 61,507 |
| 2023-11-21 | 615.00 | 629.00 | 608.00 | 620.00 | 2,480.00 | 143,364 |
| 2023-11-20 | 616.00 | 627.00 | 612.00 | 615.00 | 2,460.00 | 100,596 |
| 2023-11-17 | 640.00 | 688.00 | 611.00 | 615.00 | 2,460.00 | 1,172,592 |
| 2023-11-16 | 618.00 | 618.00 | 606.00 | 614.00 | 2,456.00 | 37,291 |
| 2023-11-15 | 610.00 | 651.00 | 600.00 | 611.00 | 2,444.00 | 196,285 |
| 2023-11-14 | 597.00 | 612.00 | 597.00 | 603.00 | 2,412.00 | 21,534 |
| 2023-11-13 | 602.00 | 608.00 | 595.00 | 603.00 | 2,412.00 | 29,371 |
| 2023-11-10 | 608.00 | 608.00 | 597.00 | 602.00 | 2,408.00 | 23,580 |
| 2023-11-09 | 604.00 | 611.00 | 597.00 | 608.00 | 2,432.00 | 31,531 |
| 2023-11-08 | 605.00 | 610.00 | 600.00 | 603.00 | 2,412.00 | 32,166 |
| 2023-11-07 | 610.00 | 613.00 | 600.00 | 604.00 | 2,416.00 | 31,935 |
| 2023-11-06 | 601.00 | 609.00 | 598.00 | 609.00 | 2,436.00 | 46,005 |
| 2023-11-03 | 606.00 | 606.00 | 590.00 | 601.00 | 2,404.00 | 31,856 |
| 2023-11-02 | 609.00 | 609.00 | 590.00 | 601.00 | 2,404.00 | 36,434 |
| 2023-11-01 | 589.00 | 615.00 | 589.00 | 596.00 | 2,384.00 | 59,911 |
| 2023-10-31 | 592.00 | 596.00 | 576.00 | 589.00 | 2,356.00 | 54,268 |
| 2023-10-30 | 599.00 | 626.00 | 588.00 | 591.00 | 2,364.00 | 93,585 |
| 2023-10-27 | 597.00 | 605.00 | 592.00 | 599.00 | 2,396.00 | 31,619 |
| 2023-10-26 | 585.00 | 603.00 | 585.00 | 596.00 | 2,384.00 | 49,273 |
| 2023-10-25 | 606.00 | 615.00 | 597.00 | 608.00 | 2,432.00 | 46,671 |
| 2023-10-24 | 598.00 | 605.00 | 581.00 | 600.00 | 2,400.00 | 42,058 |
| 2023-10-23 | 596.00 | 608.00 | 595.00 | 595.00 | 2,380.00 | 38,455 |
| 2023-10-20 | 588.00 | 606.00 | 573.00 | 594.00 | 2,376.00 | 63,021 |
| 2023-10-19 | 600.00 | 600.00 | 580.00 | 588.00 | 2,352.00 | 96,617 |
| 2023-10-18 | 606.00 | 608.00 | 596.00 | 603.00 | 2,412.00 | 50,338 |
| 2023-10-17 | 610.00 | 613.00 | 605.00 | 606.00 | 2,424.00 | 57,686 |
| 2023-10-16 | 616.00 | 620.00 | 600.00 | 606.00 | 2,424.00 | 97,033 |
| 2023-10-13 | 635.00 | 635.00 | 616.00 | 623.00 | 2,492.00 | 88,474 |
| 2023-10-12 | 645.00 | 649.00 | 633.00 | 635.00 | 2,540.00 | 69,820 |
| 2023-10-11 | 630.00 | 644.00 | 630.00 | 642.00 | 2,568.00 | 66,265 |
| 2023-10-10 | 631.00 | 644.00 | 628.00 | 629.00 | 2,516.00 | 64,328 |
| 2023-10-06 | 610.00 | 631.00 | 610.00 | 629.00 | 2,516.00 | 48,550 |
| 2023-10-05 | 625.00 | 628.00 | 610.00 | 619.00 | 2,476.00 | 156,572 |
| 2023-10-04 | 669.00 | 669.00 | 617.00 | 617.00 | 2,468.00 | 298,357 |
| 2023-09-27 | 647.00 | 749.00 | 645.00 | 669.00 | 2,676.00 | 2,383,827 |
| 2023-09-26 | 637.00 | 640.00 | 624.00 | 625.00 | 2,500.00 | 32,943 |
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.