ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 639.00 | 639.00 | 613.00 | 615.00 | 2,460.00 | 46,160 |
| 2022-10-07 | 628.00 | 667.00 | 625.00 | 640.00 | 2,560.00 | 67,322 |
| 2022-10-06 | 610.00 | 628.00 | 610.00 | 628.00 | 2,512.00 | 57,264 |
| 2022-10-05 | 639.00 | 645.00 | 614.00 | 614.00 | 2,456.00 | 54,717 |
| 2022-10-04 | 615.00 | 635.00 | 613.00 | 629.00 | 2,516.00 | 62,613 |
| 2022-09-30 | 588.00 | 620.00 | 588.00 | 610.00 | 2,440.00 | 40,534 |
| 2022-09-29 | 614.00 | 623.00 | 608.00 | 608.00 | 2,432.00 | 47,712 |
| 2022-09-28 | 615.00 | 629.00 | 603.00 | 604.00 | 2,416.00 | 74,207 |
| 2022-09-27 | 615.00 | 625.00 | 604.00 | 611.00 | 2,444.00 | 46,594 |
| 2022-09-26 | 645.00 | 658.00 | 613.00 | 613.00 | 2,452.00 | 63,834 |
| 2022-09-23 | 662.00 | 674.00 | 645.00 | 646.00 | 2,584.00 | 38,204 |
| 2022-09-22 | 679.00 | 679.00 | 658.00 | 662.00 | 2,648.00 | 59,558 |
| 2022-09-21 | 682.00 | 682.00 | 674.00 | 680.00 | 2,720.00 | 39,778 |
| 2022-09-20 | 680.00 | 690.00 | 677.00 | 679.00 | 2,716.00 | 39,576 |
| 2022-09-19 | 691.00 | 703.00 | 678.00 | 680.00 | 2,720.00 | 69,622 |
| 2022-09-16 | 708.00 | 714.00 | 691.00 | 694.00 | 2,776.00 | 71,439 |
| 2022-09-15 | 737.00 | 738.00 | 712.00 | 715.00 | 2,860.00 | 47,959 |
| 2022-09-14 | 725.00 | 734.00 | 712.00 | 730.00 | 2,920.00 | 36,046 |
| 2022-09-13 | 720.00 | 740.00 | 720.00 | 728.00 | 2,912.00 | 21,115 |
| 2022-09-08 | 739.00 | 739.00 | 710.00 | 719.00 | 2,876.00 | 24,070 |
| 2022-09-07 | 745.00 | 749.00 | 724.00 | 731.00 | 2,924.00 | 28,157 |
| 2022-09-06 | 739.00 | 754.00 | 739.00 | 744.00 | 2,976.00 | 28,686 |
| 2022-09-05 | 744.00 | 748.00 | 739.00 | 740.00 | 2,960.00 | 23,516 |
| 2022-09-02 | 745.00 | 750.00 | 742.00 | 744.00 | 2,976.00 | 17,840 |
| 2022-09-01 | 759.00 | 759.00 | 743.00 | 744.00 | 2,976.00 | 58,284 |
| 2022-08-31 | 759.00 | 762.00 | 752.00 | 759.00 | 3,036.00 | 20,757 |
| 2022-08-30 | 750.00 | 761.00 | 750.00 | 760.00 | 3,040.00 | 29,619 |
| 2022-08-29 | 768.00 | 768.00 | 748.00 | 751.00 | 3,004.00 | 54,103 |
| 2022-08-26 | 773.00 | 783.00 | 770.00 | 774.00 | 3,096.00 | 40,203 |
| 2022-08-25 | 771.00 | 805.00 | 765.00 | 770.00 | 3,080.00 | 68,536 |
| 2022-08-24 | 765.00 | 776.00 | 758.00 | 763.00 | 3,052.00 | 24,305 |
| 2022-08-23 | 776.00 | 776.00 | 751.00 | 765.00 | 3,060.00 | 55,606 |
| 2022-08-22 | 780.00 | 785.00 | 769.00 | 779.00 | 3,116.00 | 52,784 |
| 2022-08-19 | 783.00 | 789.00 | 780.00 | 787.00 | 3,148.00 | 66,004 |
| 2022-08-18 | 795.00 | 798.00 | 782.00 | 786.00 | 3,144.00 | 61,388 |
| 2022-08-17 | 821.00 | 827.00 | 791.00 | 795.00 | 3,180.00 | 130,338 |
| 2022-08-16 | 825.00 | 841.00 | 822.00 | 823.00 | 3,292.00 | 56,678 |
| 2022-08-12 | 829.00 | 833.00 | 824.00 | 829.00 | 3,316.00 | 50,048 |
| 2022-08-11 | 825.00 | 850.00 | 823.00 | 829.00 | 3,316.00 | 93,354 |
| 2022-08-10 | 850.00 | 850.00 | 821.00 | 823.00 | 3,292.00 | 84,487 |
| 2022-08-09 | 854.00 | 854.00 | 832.00 | 840.00 | 3,360.00 | 53,373 |
| 2022-08-08 | 829.00 | 850.00 | 818.00 | 848.00 | 3,392.00 | 185,914 |
| 2022-08-05 | 811.00 | 825.00 | 808.00 | 822.00 | 3,288.00 | 87,064 |
| 2022-08-04 | 805.00 | 815.00 | 804.00 | 811.00 | 3,244.00 | 26,789 |
| 2022-08-03 | 805.00 | 815.00 | 804.00 | 805.00 | 3,220.00 | 26,073 |
| 2022-08-02 | 820.00 | 825.00 | 804.00 | 805.00 | 3,220.00 | 46,532 |
| 2022-08-01 | 820.00 | 831.00 | 806.00 | 820.00 | 3,280.00 | 99,564 |
| 2022-07-29 | 794.00 | 825.00 | 794.00 | 815.00 | 3,260.00 | 82,282 |
| 2022-07-28 | 797.00 | 808.00 | 793.00 | 793.00 | 3,172.00 | 53,828 |
| 2022-07-27 | 798.00 | 799.00 | 790.00 | 799.00 | 3,196.00 | 41,265 |
| 2022-07-26 | 803.00 | 809.00 | 792.00 | 795.00 | 3,180.00 | 73,230 |
| 2022-07-25 | 816.00 | 820.00 | 800.00 | 803.00 | 3,212.00 | 59,696 |
| 2022-07-22 | 837.00 | 837.00 | 808.00 | 816.00 | 3,264.00 | 101,953 |
| 2022-07-21 | 855.00 | 860.00 | 829.00 | 829.00 | 3,316.00 | 146,902 |
| 2022-07-20 | 890.00 | 890.00 | 844.00 | 852.00 | 3,408.00 | 187,863 |
| 2022-07-19 | 805.00 | 878.00 | 798.00 | 871.00 | 3,484.00 | 409,009 |
| 2022-07-18 | 792.00 | 808.00 | 783.00 | 803.00 | 3,212.00 | 42,660 |
| 2022-07-15 | 797.00 | 812.00 | 776.00 | 791.00 | 3,164.00 | 97,842 |
| 2022-07-14 | 815.00 | 815.00 | 775.00 | 801.00 | 3,204.00 | 66,074 |
| 2022-07-13 | 780.00 | 815.00 | 777.00 | 796.00 | 3,184.00 | 116,841 |
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.