ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 648.00 | 649.00 | 632.00 | 637.00 | 2,548.00 | 41,128 |
| 2023-09-22 | 648.00 | 648.00 | 629.00 | 635.00 | 2,540.00 | 47,381 |
| 2023-09-21 | 638.00 | 650.00 | 631.00 | 650.00 | 2,600.00 | 42,182 |
| 2023-09-20 | 633.00 | 638.00 | 631.00 | 635.00 | 2,540.00 | 27,112 |
| 2023-09-19 | 645.00 | 645.00 | 632.00 | 637.00 | 2,548.00 | 32,437 |
| 2023-09-18 | 650.00 | 663.00 | 630.00 | 645.00 | 2,580.00 | 57,172 |
| 2023-09-15 | 640.00 | 654.00 | 635.00 | 652.00 | 2,608.00 | 44,190 |
| 2023-09-14 | 629.00 | 648.00 | 629.00 | 633.00 | 2,532.00 | 51,708 |
| 2023-09-13 | 635.00 | 649.00 | 632.00 | 636.00 | 2,544.00 | 55,234 |
| 2023-09-12 | 668.00 | 679.00 | 635.00 | 635.00 | 2,540.00 | 102,771 |
| 2023-09-11 | 656.00 | 689.00 | 653.00 | 668.00 | 2,672.00 | 144,962 |
| 2023-09-08 | 651.00 | 663.00 | 651.00 | 656.00 | 2,624.00 | 29,139 |
| 2023-09-07 | 646.00 | 659.00 | 638.00 | 656.00 | 2,624.00 | 59,416 |
| 2023-09-06 | 633.00 | 651.00 | 631.00 | 645.00 | 2,580.00 | 37,831 |
| 2023-09-05 | 628.00 | 640.00 | 623.00 | 635.00 | 2,540.00 | 40,676 |
| 2023-09-04 | 640.00 | 640.00 | 625.00 | 633.00 | 2,532.00 | 57,700 |
| 2023-09-01 | 652.00 | 661.00 | 638.00 | 639.00 | 2,556.00 | 53,073 |
| 2023-08-31 | 660.00 | 670.00 | 652.00 | 652.00 | 2,608.00 | 45,450 |
| 2023-08-30 | 657.00 | 672.00 | 648.00 | 663.00 | 2,652.00 | 73,910 |
| 2023-08-29 | 636.00 | 660.00 | 636.00 | 654.00 | 2,616.00 | 87,975 |
| 2023-08-28 | 639.00 | 651.00 | 616.00 | 638.00 | 2,552.00 | 68,108 |
| 2023-08-25 | 632.00 | 695.00 | 631.00 | 648.00 | 2,592.00 | 427,398 |
| 2023-08-24 | 630.00 | 639.00 | 627.00 | 632.00 | 2,528.00 | 18,321 |
| 2023-08-23 | 632.00 | 640.00 | 620.00 | 631.00 | 2,524.00 | 54,036 |
| 2023-08-22 | 641.00 | 649.00 | 630.00 | 632.00 | 2,528.00 | 43,610 |
| 2023-08-21 | 638.00 | 656.00 | 638.00 | 647.00 | 2,588.00 | 31,838 |
| 2023-08-18 | 657.00 | 657.00 | 635.00 | 637.00 | 2,548.00 | 68,289 |
| 2023-08-17 | 662.00 | 668.00 | 640.00 | 650.00 | 2,600.00 | 68,224 |
| 2023-08-16 | 675.00 | 675.00 | 650.00 | 665.00 | 2,660.00 | 57,184 |
| 2023-08-14 | 675.00 | 678.00 | 660.00 | 668.00 | 2,672.00 | 55,625 |
| 2023-08-11 | 662.00 | 680.00 | 662.00 | 672.00 | 2,688.00 | 57,837 |
| 2023-08-10 | 641.00 | 675.00 | 640.00 | 670.00 | 2,680.00 | 167,453 |
| 2023-08-09 | 615.00 | 661.00 | 614.00 | 645.00 | 2,580.00 | 151,430 |
| 2023-08-08 | 618.00 | 626.00 | 606.00 | 613.00 | 2,452.00 | 52,526 |
| 2023-08-07 | 617.00 | 630.00 | 616.00 | 623.00 | 2,492.00 | 40,850 |
| 2023-08-04 | 625.00 | 633.00 | 619.00 | 623.00 | 2,492.00 | 29,113 |
| 2023-08-03 | 611.00 | 634.00 | 610.00 | 623.00 | 2,492.00 | 61,985 |
| 2023-08-02 | 630.00 | 639.00 | 620.00 | 623.00 | 2,492.00 | 41,901 |
| 2023-08-01 | 620.00 | 634.00 | 618.00 | 634.00 | 2,536.00 | 63,100 |
| 2023-07-31 | 631.00 | 631.00 | 611.00 | 625.00 | 2,500.00 | 35,480 |
| 2023-07-28 | 622.00 | 628.00 | 615.00 | 621.00 | 2,484.00 | 36,642 |
| 2023-07-27 | 613.00 | 629.00 | 611.00 | 622.00 | 2,488.00 | 61,578 |
| 2023-07-26 | 624.00 | 629.00 | 590.00 | 611.00 | 2,444.00 | 178,151 |
| 2023-07-25 | 654.00 | 654.00 | 620.00 | 628.00 | 2,512.00 | 99,540 |
| 2023-07-24 | 678.00 | 679.00 | 648.00 | 654.00 | 2,616.00 | 140,164 |
| 2023-07-21 | 672.00 | 691.00 | 662.00 | 682.00 | 2,728.00 | 88,911 |
| 2023-07-20 | 676.00 | 684.00 | 664.00 | 666.00 | 2,664.00 | 50,856 |
| 2023-07-19 | 658.00 | 678.00 | 652.00 | 678.00 | 2,712.00 | 88,780 |
| 2023-07-18 | 666.00 | 677.00 | 657.00 | 658.00 | 2,632.00 | 92,499 |
| 2023-07-17 | 678.00 | 678.00 | 665.00 | 672.00 | 2,688.00 | 74,750 |
| 2023-07-14 | 682.00 | 689.00 | 675.00 | 678.00 | 2,712.00 | 54,954 |
| 2023-07-13 | 674.00 | 699.00 | 674.00 | 685.00 | 2,740.00 | 64,404 |
| 2023-07-12 | 663.00 | 675.00 | 663.00 | 672.00 | 2,688.00 | 58,002 |
| 2023-07-11 | 662.00 | 673.00 | 661.00 | 667.00 | 2,668.00 | 48,504 |
| 2023-07-10 | 699.00 | 699.00 | 636.00 | 665.00 | 2,660.00 | 82,744 |
| 2023-07-07 | 684.00 | 691.00 | 679.00 | 680.00 | 2,720.00 | 72,462 |
| 2023-07-06 | 690.00 | 694.00 | 682.00 | 688.00 | 2,752.00 | 117,372 |
| 2023-07-05 | 708.00 | 710.00 | 688.00 | 688.00 | 2,752.00 | 72,376 |
| 2023-07-04 | 706.00 | 714.00 | 700.00 | 701.00 | 2,804.00 | 71,458 |
| 2023-07-03 | 711.00 | 729.00 | 707.00 | 715.00 | 2,860.00 | 81,401 |
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.