ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 693.00 | 715.00 | 693.00 | 715.00 | 2,860.00 | 74,011 |
| 2023-06-29 | 717.00 | 720.00 | 695.00 | 695.00 | 2,780.00 | 166,222 |
| 2023-06-28 | 728.00 | 741.00 | 713.00 | 717.00 | 2,868.00 | 100,103 |
| 2023-06-27 | 738.00 | 750.00 | 725.00 | 728.00 | 2,912.00 | 167,903 |
| 2023-06-26 | 706.00 | 731.00 | 696.00 | 728.00 | 2,912.00 | 123,064 |
| 2023-06-23 | 720.00 | 727.00 | 705.00 | 706.00 | 2,824.00 | 118,376 |
| 2023-06-22 | 714.00 | 742.00 | 712.00 | 719.00 | 2,876.00 | 421,961 |
| 2023-06-21 | 738.00 | 760.00 | 719.00 | 728.00 | 2,912.00 | 506,396 |
| 2023-06-20 | 681.00 | 897.00 | 681.00 | 748.00 | 2,992.00 | 3,749,153 |
| 2023-06-19 | 693.00 | 695.00 | 670.00 | 690.00 | 2,760.00 | 129,624 |
| 2023-06-16 | 692.00 | 717.00 | 667.00 | 690.00 | 2,760.00 | 217,288 |
| 2023-06-15 | 721.00 | 740.00 | 690.00 | 690.00 | 2,760.00 | 216,908 |
| 2023-06-14 | 734.00 | 754.00 | 719.00 | 721.00 | 2,884.00 | 136,640 |
| 2023-06-13 | 720.00 | 733.00 | 718.00 | 730.00 | 2,920.00 | 68,187 |
| 2023-06-12 | 715.00 | 733.00 | 712.00 | 724.00 | 2,896.00 | 52,863 |
| 2023-06-09 | 750.00 | 751.00 | 711.00 | 718.00 | 2,872.00 | 124,367 |
| 2023-06-08 | 718.00 | 750.00 | 707.00 | 733.00 | 2,932.00 | 109,666 |
| 2023-06-07 | 719.00 | 723.00 | 709.00 | 716.00 | 2,864.00 | 86,601 |
| 2023-06-05 | 725.00 | 732.00 | 712.00 | 718.00 | 2,872.00 | 92,376 |
| 2023-06-02 | 709.00 | 750.00 | 705.00 | 721.00 | 2,884.00 | 343,723 |
| 2023-06-01 | 689.00 | 725.00 | 683.00 | 709.00 | 2,836.00 | 186,143 |
| 2023-05-31 | 687.00 | 693.00 | 681.00 | 689.00 | 2,756.00 | 81,511 |
| 2023-05-30 | 678.00 | 687.00 | 665.00 | 686.00 | 2,744.00 | 88,150 |
| 2023-05-26 | 697.00 | 700.00 | 674.00 | 681.00 | 2,724.00 | 162,960 |
| 2023-05-25 | 685.00 | 694.00 | 684.00 | 689.00 | 2,756.00 | 78,993 |
| 2023-05-24 | 703.00 | 704.00 | 686.00 | 688.00 | 2,752.00 | 192,566 |
| 2023-05-23 | 700.00 | 709.00 | 686.00 | 704.00 | 2,816.00 | 192,262 |
| 2023-05-22 | 694.00 | 700.00 | 685.00 | 695.00 | 2,780.00 | 180,536 |
| 2023-05-19 | 692.00 | 702.00 | 682.00 | 698.00 | 2,792.00 | 228,234 |
| 2023-05-18 | 716.00 | 716.00 | 684.00 | 692.00 | 2,768.00 | 378,401 |
| 2023-05-17 | 694.00 | 715.00 | 688.00 | 704.00 | 2,816.00 | 581,473 |
| 2023-05-16 | 781.00 | 828.00 | 696.00 | 698.00 | 2,792.00 | 3,584,745 |
| 2023-05-15 | 639.00 | 817.00 | 627.00 | 757.00 | 3,028.00 | 8,875,960 |
| 2023-05-12 | 625.00 | 634.00 | 620.00 | 629.00 | 2,516.00 | 50,771 |
| 2023-05-11 | 625.00 | 644.00 | 625.00 | 628.00 | 2,512.00 | 52,983 |
| 2023-05-10 | 625.00 | 630.00 | 621.00 | 625.00 | 2,500.00 | 41,179 |
| 2023-05-09 | 642.00 | 647.00 | 620.00 | 626.00 | 2,504.00 | 66,690 |
| 2023-05-08 | 635.00 | 652.00 | 630.00 | 643.00 | 2,572.00 | 109,690 |
| 2023-05-04 | 627.00 | 660.00 | 619.00 | 633.00 | 2,532.00 | 293,077 |
| 2023-05-03 | 616.00 | 705.00 | 611.00 | 618.00 | 2,472.00 | 639,198 |
| 2023-05-02 | 612.00 | 623.00 | 606.00 | 617.00 | 2,468.00 | 31,778 |
| 2023-04-28 | 615.00 | 618.00 | 609.00 | 612.00 | 2,448.00 | 35,707 |
| 2023-04-27 | 621.00 | 625.00 | 610.00 | 613.00 | 2,452.00 | 45,279 |
| 2023-04-26 | 617.00 | 623.00 | 612.00 | 621.00 | 2,484.00 | 29,045 |
| 2023-04-25 | 631.00 | 632.00 | 618.00 | 623.00 | 2,492.00 | 54,532 |
| 2023-04-24 | 630.00 | 640.00 | 627.00 | 628.00 | 2,512.00 | 42,119 |
| 2023-04-21 | 631.00 | 637.00 | 620.00 | 634.00 | 2,536.00 | 54,432 |
| 2023-04-20 | 651.00 | 651.00 | 632.00 | 633.00 | 2,532.00 | 88,846 |
| 2023-04-19 | 652.00 | 654.00 | 646.00 | 651.00 | 2,604.00 | 52,513 |
| 2023-04-18 | 642.00 | 689.00 | 636.00 | 652.00 | 2,608.00 | 143,816 |
| 2023-04-17 | 650.00 | 650.00 | 637.00 | 640.00 | 2,560.00 | 99,552 |
| 2023-04-14 | 642.00 | 663.00 | 638.00 | 652.00 | 2,608.00 | 150,382 |
| 2023-04-13 | 630.00 | 640.00 | 621.00 | 638.00 | 2,552.00 | 71,445 |
| 2023-04-12 | 619.00 | 637.00 | 619.00 | 634.00 | 2,536.00 | 56,232 |
| 2023-04-11 | 613.00 | 629.00 | 603.00 | 625.00 | 2,500.00 | 70,759 |
| 2023-04-10 | 629.00 | 632.00 | 608.00 | 613.00 | 2,452.00 | 76,905 |
| 2023-04-07 | 630.00 | 635.00 | 619.00 | 632.00 | 2,528.00 | 60,355 |
| 2023-04-06 | 630.00 | 643.00 | 627.00 | 629.00 | 2,516.00 | 73,411 |
| 2023-04-05 | 616.00 | 634.00 | 615.00 | 628.00 | 2,512.00 | 86,803 |
| 2023-04-04 | 615.00 | 621.00 | 612.00 | 617.00 | 2,468.00 | 69,967 |
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.