ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 621.00 | 622.00 | 604.00 | 613.00 | 2,452.00 | 103,710 |
| 2023-03-31 | 622.00 | 622.00 | 614.00 | 617.00 | 2,468.00 | 31,459 |
| 2023-03-30 | 617.00 | 620.00 | 613.00 | 618.00 | 2,472.00 | 45,104 |
| 2023-03-29 | 618.00 | 618.00 | 612.00 | 614.00 | 2,456.00 | 36,374 |
| 2023-03-28 | 614.00 | 626.00 | 612.00 | 618.00 | 2,472.00 | 42,678 |
| 2023-03-27 | 616.00 | 626.00 | 600.00 | 614.00 | 2,456.00 | 67,301 |
| 2023-03-24 | 608.00 | 621.00 | 604.00 | 617.00 | 2,468.00 | 55,648 |
| 2023-03-23 | 611.00 | 614.00 | 602.00 | 603.00 | 2,412.00 | 41,386 |
| 2023-03-22 | 629.00 | 629.00 | 605.00 | 611.00 | 2,444.00 | 33,445 |
| 2023-03-21 | 621.00 | 629.00 | 610.00 | 618.00 | 2,472.00 | 30,186 |
| 2023-03-20 | 610.00 | 620.00 | 607.00 | 614.00 | 2,456.00 | 80,186 |
| 2023-03-17 | 609.00 | 620.00 | 606.00 | 610.00 | 2,440.00 | 34,417 |
| 2023-03-16 | 620.00 | 624.00 | 576.00 | 608.00 | 2,432.00 | 28,066 |
| 2023-03-15 | 611.00 | 619.00 | 608.00 | 619.00 | 2,476.00 | 29,448 |
| 2023-03-14 | 639.00 | 639.00 | 590.00 | 607.00 | 2,428.00 | 177,632 |
| 2023-03-13 | 650.00 | 651.00 | 636.00 | 639.00 | 2,556.00 | 43,093 |
| 2023-03-10 | 663.00 | 663.00 | 647.00 | 651.00 | 2,604.00 | 67,446 |
| 2023-03-09 | 666.00 | 669.00 | 659.00 | 661.00 | 2,644.00 | 28,886 |
| 2023-03-08 | 664.00 | 673.00 | 660.00 | 665.00 | 2,660.00 | 34,920 |
| 2023-03-07 | 675.00 | 678.00 | 667.00 | 669.00 | 2,676.00 | 35,982 |
| 2023-03-06 | 665.00 | 685.00 | 662.00 | 674.00 | 2,696.00 | 69,880 |
| 2023-03-03 | 663.00 | 704.00 | 658.00 | 665.00 | 2,660.00 | 63,376 |
| 2023-03-02 | 668.00 | 674.00 | 660.00 | 662.00 | 2,648.00 | 24,789 |
| 2023-02-28 | 667.00 | 680.00 | 660.00 | 664.00 | 2,656.00 | 31,304 |
| 2023-02-27 | 672.00 | 672.00 | 653.00 | 667.00 | 2,668.00 | 64,903 |
| 2023-02-24 | 675.00 | 680.00 | 664.00 | 673.00 | 2,692.00 | 45,046 |
| 2023-02-23 | 672.00 | 683.00 | 671.00 | 675.00 | 2,700.00 | 16,352 |
| 2023-02-22 | 684.00 | 684.00 | 668.00 | 672.00 | 2,688.00 | 43,518 |
| 2023-02-21 | 704.00 | 704.00 | 684.00 | 684.00 | 2,736.00 | 70,090 |
| 2023-02-20 | 700.00 | 708.00 | 691.00 | 698.00 | 2,792.00 | 47,883 |
| 2023-02-17 | 695.00 | 703.00 | 684.00 | 690.00 | 2,760.00 | 41,138 |
| 2023-02-16 | 666.00 | 731.00 | 661.00 | 698.00 | 2,792.00 | 217,430 |
| 2023-02-15 | 680.00 | 680.00 | 666.00 | 670.00 | 2,680.00 | 55,481 |
| 2023-02-14 | 681.00 | 687.00 | 676.00 | 678.00 | 2,712.00 | 40,561 |
| 2023-02-13 | 690.00 | 692.00 | 679.00 | 680.00 | 2,720.00 | 54,878 |
| 2023-02-10 | 693.00 | 694.00 | 672.00 | 689.00 | 2,756.00 | 67,299 |
| 2023-02-09 | 690.00 | 698.00 | 686.00 | 693.00 | 2,772.00 | 46,627 |
| 2023-02-08 | 693.00 | 696.00 | 686.00 | 690.00 | 2,760.00 | 40,122 |
| 2023-02-07 | 686.00 | 696.00 | 683.00 | 693.00 | 2,772.00 | 35,383 |
| 2023-02-06 | 687.00 | 689.00 | 682.00 | 686.00 | 2,744.00 | 34,507 |
| 2023-02-03 | 703.00 | 703.00 | 685.00 | 689.00 | 2,756.00 | 55,889 |
| 2023-02-02 | 680.00 | 695.00 | 678.00 | 690.00 | 2,760.00 | 69,728 |
| 2023-02-01 | 672.00 | 678.00 | 671.00 | 673.00 | 2,692.00 | 41,170 |
| 2023-01-31 | 671.00 | 677.00 | 669.00 | 672.00 | 2,688.00 | 72,435 |
| 2023-01-30 | 681.00 | 685.00 | 675.00 | 677.00 | 2,708.00 | 40,800 |
| 2023-01-27 | 683.00 | 689.00 | 675.00 | 681.00 | 2,724.00 | 45,152 |
| 2023-01-26 | 691.00 | 695.00 | 679.00 | 681.00 | 2,724.00 | 64,862 |
| 2023-01-25 | 670.00 | 704.00 | 670.00 | 691.00 | 2,764.00 | 216,139 |
| 2023-01-20 | 659.00 | 673.00 | 655.00 | 670.00 | 2,680.00 | 50,775 |
| 2023-01-19 | 650.00 | 669.00 | 650.00 | 660.00 | 2,640.00 | 69,204 |
| 2023-01-18 | 647.00 | 669.00 | 647.00 | 650.00 | 2,600.00 | 41,823 |
| 2023-01-17 | 659.00 | 661.00 | 645.00 | 650.00 | 2,600.00 | 42,752 |
| 2023-01-16 | 672.00 | 672.00 | 658.00 | 658.00 | 2,632.00 | 59,401 |
| 2023-01-13 | 653.00 | 670.00 | 650.00 | 661.00 | 2,644.00 | 89,179 |
| 2023-01-12 | 653.00 | 660.00 | 648.00 | 653.00 | 2,612.00 | 28,505 |
| 2023-01-11 | 654.00 | 654.00 | 634.00 | 654.00 | 2,616.00 | 57,733 |
| 2023-01-10 | 643.00 | 651.00 | 638.00 | 644.00 | 2,576.00 | 43,868 |
| 2023-01-09 | 646.00 | 648.00 | 638.00 | 640.00 | 2,560.00 | 39,874 |
| 2023-01-06 | 635.00 | 647.00 | 631.00 | 638.00 | 2,552.00 | 36,038 |
| 2023-01-05 | 648.00 | 648.00 | 636.00 | 638.00 | 2,552.00 | 32,273 |
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.