ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 626.00 | 648.00 | 626.00 | 641.00 | 2,564.00 | 75,870 |
| 2023-01-03 | 611.00 | 633.00 | 606.00 | 629.00 | 2,516.00 | 99,584 |
| 2023-01-02 | 613.00 | 623.00 | 609.00 | 610.00 | 2,440.00 | 50,398 |
| 2022-12-29 | 616.00 | 623.00 | 613.00 | 613.00 | 2,452.00 | 49,076 |
| 2022-12-28 | 622.00 | 622.00 | 613.00 | 619.00 | 2,476.00 | 39,541 |
| 2022-12-27 | 618.00 | 621.00 | 611.00 | 618.00 | 2,472.00 | 17,655 |
| 2022-12-26 | 630.00 | 630.00 | 617.00 | 617.00 | 2,468.00 | 44,707 |
| 2022-12-23 | 625.00 | 635.00 | 620.00 | 620.00 | 2,480.00 | 67,466 |
| 2022-12-22 | 630.00 | 638.00 | 624.00 | 633.00 | 2,532.00 | 40,019 |
| 2022-12-21 | 635.00 | 645.00 | 628.00 | 630.00 | 2,520.00 | 45,976 |
| 2022-12-20 | 645.00 | 653.00 | 633.00 | 633.00 | 2,532.00 | 92,738 |
| 2022-12-19 | 648.00 | 660.00 | 643.00 | 646.00 | 2,584.00 | 39,527 |
| 2022-12-16 | 647.00 | 660.00 | 638.00 | 647.00 | 2,588.00 | 68,467 |
| 2022-12-15 | 650.00 | 663.00 | 646.00 | 653.00 | 2,612.00 | 63,344 |
| 2022-12-14 | 636.00 | 661.00 | 636.00 | 651.00 | 2,604.00 | 106,524 |
| 2022-12-13 | 659.00 | 675.00 | 642.00 | 642.00 | 2,568.00 | 287,993 |
| 2022-12-12 | 640.00 | 653.00 | 635.00 | 644.00 | 2,576.00 | 36,468 |
| 2022-12-09 | 633.00 | 646.00 | 625.00 | 640.00 | 2,560.00 | 57,751 |
| 2022-12-08 | 647.00 | 647.00 | 632.00 | 637.00 | 2,548.00 | 33,661 |
| 2022-12-07 | 638.00 | 654.00 | 624.00 | 640.00 | 2,560.00 | 64,008 |
| 2022-12-06 | 648.00 | 661.00 | 637.00 | 638.00 | 2,552.00 | 45,808 |
| 2022-12-05 | 648.00 | 650.00 | 642.00 | 644.00 | 2,576.00 | 31,854 |
| 2022-12-02 | 653.00 | 668.00 | 646.00 | 648.00 | 2,592.00 | 43,027 |
| 2022-12-01 | 645.00 | 657.00 | 644.00 | 653.00 | 2,612.00 | 60,037 |
| 2022-11-30 | 652.00 | 652.00 | 641.00 | 643.00 | 2,572.00 | 23,474 |
| 2022-11-29 | 633.00 | 650.00 | 628.00 | 644.00 | 2,576.00 | 54,058 |
| 2022-11-28 | 636.00 | 678.00 | 632.00 | 640.00 | 2,560.00 | 201,477 |
| 2022-11-25 | 635.00 | 638.00 | 629.00 | 636.00 | 2,544.00 | 23,862 |
| 2022-11-24 | 628.00 | 638.00 | 626.00 | 635.00 | 2,540.00 | 41,140 |
| 2022-11-23 | 620.00 | 625.00 | 618.00 | 623.00 | 2,492.00 | 43,581 |
| 2022-11-22 | 629.00 | 632.00 | 619.00 | 619.00 | 2,476.00 | 81,418 |
| 2022-11-21 | 652.00 | 652.00 | 627.00 | 629.00 | 2,516.00 | 99,770 |
| 2022-11-18 | 643.00 | 656.00 | 643.00 | 652.00 | 2,608.00 | 63,276 |
| 2022-11-17 | 643.00 | 655.00 | 636.00 | 655.00 | 2,620.00 | 72,029 |
| 2022-11-16 | 655.00 | 659.00 | 639.00 | 642.00 | 2,568.00 | 90,906 |
| 2022-11-15 | 637.00 | 656.00 | 637.00 | 654.00 | 2,616.00 | 149,075 |
| 2022-11-14 | 638.00 | 649.00 | 630.00 | 637.00 | 2,548.00 | 107,670 |
| 2022-11-11 | 641.00 | 646.00 | 629.00 | 632.00 | 2,528.00 | 98,533 |
| 2022-11-10 | 627.00 | 631.00 | 622.00 | 630.00 | 2,520.00 | 82,248 |
| 2022-11-09 | 623.00 | 631.00 | 620.00 | 626.00 | 2,504.00 | 62,032 |
| 2022-11-08 | 613.00 | 629.00 | 613.00 | 622.00 | 2,488.00 | 58,050 |
| 2022-11-07 | 613.00 | 617.00 | 612.00 | 613.00 | 2,452.00 | 41,761 |
| 2022-11-04 | 616.00 | 620.00 | 603.00 | 612.00 | 2,448.00 | 88,215 |
| 2022-11-03 | 619.00 | 619.00 | 611.00 | 616.00 | 2,464.00 | 39,398 |
| 2022-11-02 | 614.00 | 623.00 | 611.00 | 620.00 | 2,480.00 | 68,692 |
| 2022-11-01 | 612.00 | 620.00 | 600.00 | 615.00 | 2,460.00 | 88,292 |
| 2022-10-31 | 624.00 | 632.00 | 614.00 | 615.00 | 2,460.00 | 98,004 |
| 2022-10-28 | 628.00 | 650.00 | 623.00 | 623.00 | 2,492.00 | 210,332 |
| 2022-10-27 | 636.00 | 660.00 | 630.00 | 640.00 | 2,560.00 | 286,091 |
| 2022-10-26 | 641.00 | 643.00 | 627.00 | 636.00 | 2,544.00 | 204,485 |
| 2022-10-25 | 658.00 | 695.00 | 635.00 | 635.00 | 2,540.00 | 906,196 |
| 2022-10-24 | 682.00 | 711.00 | 645.00 | 660.00 | 2,640.00 | 923,426 |
| 2022-10-21 | 627.00 | 800.00 | 620.00 | 675.00 | 2,700.00 | 7,664,822 |
| 2022-10-20 | 637.00 | 639.00 | 616.00 | 616.00 | 2,464.00 | 49,577 |
| 2022-10-19 | 633.00 | 640.00 | 625.00 | 630.00 | 2,520.00 | 30,900 |
| 2022-10-18 | 622.00 | 635.00 | 622.00 | 624.00 | 2,496.00 | 24,231 |
| 2022-10-17 | 635.00 | 636.00 | 606.00 | 618.00 | 2,472.00 | 23,910 |
| 2022-10-14 | 611.00 | 634.00 | 588.00 | 627.00 | 2,508.00 | 55,225 |
| 2022-10-13 | 621.00 | 629.00 | 603.00 | 610.00 | 2,440.00 | 47,635 |
| 2022-10-12 | 611.00 | 619.00 | 606.00 | 618.00 | 2,472.00 | 45,398 |
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.