ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 769.00 | 783.00 | 760.00 | 780.00 | 3,120.00 | 36,029 |
| 2022-07-11 | 760.00 | 787.00 | 760.00 | 776.00 | 3,104.00 | 82,920 |
| 2022-07-08 | 762.00 | 767.00 | 755.00 | 760.00 | 3,040.00 | 49,100 |
| 2022-07-07 | 757.00 | 764.00 | 754.00 | 758.00 | 3,032.00 | 35,280 |
| 2022-07-06 | 761.00 | 768.00 | 749.00 | 759.00 | 3,036.00 | 56,217 |
| 2022-07-05 | 718.00 | 762.00 | 718.00 | 761.00 | 3,044.00 | 106,480 |
| 2022-07-04 | 718.00 | 730.00 | 701.00 | 725.00 | 2,900.00 | 54,279 |
| 2022-07-01 | 733.00 | 752.00 | 707.00 | 717.00 | 2,868.00 | 86,456 |
| 2022-06-30 | 729.00 | 753.00 | 725.00 | 733.00 | 2,932.00 | 91,273 |
| 2022-06-29 | 706.00 | 735.00 | 706.00 | 729.00 | 2,916.00 | 80,900 |
| 2022-06-28 | 729.00 | 742.00 | 724.00 | 731.00 | 2,924.00 | 69,122 |
| 2022-06-27 | 705.00 | 734.00 | 702.00 | 729.00 | 2,916.00 | 105,337 |
| 2022-06-24 | 669.00 | 713.00 | 665.00 | 704.00 | 2,816.00 | 104,760 |
| 2022-06-23 | 690.00 | 710.00 | 662.00 | 668.00 | 2,672.00 | 179,435 |
| 2022-06-22 | 726.00 | 739.00 | 697.00 | 697.00 | 2,788.00 | 150,493 |
| 2022-06-21 | 751.00 | 751.00 | 720.00 | 730.00 | 2,920.00 | 56,073 |
| 2022-06-20 | 751.00 | 768.00 | 715.00 | 724.00 | 2,896.00 | 124,418 |
| 2022-06-17 | 745.00 | 765.00 | 711.00 | 762.00 | 3,048.00 | 85,108 |
| 2022-06-16 | 760.00 | 784.00 | 751.00 | 751.00 | 3,004.00 | 73,159 |
| 2022-06-15 | 792.00 | 813.00 | 755.00 | 756.00 | 3,024.00 | 128,123 |
| 2022-06-14 | 795.00 | 825.00 | 785.00 | 807.00 | 3,228.00 | 84,516 |
| 2022-06-13 | 858.00 | 861.00 | 822.00 | 827.00 | 3,308.00 | 161,739 |
| 2022-06-10 | 877.00 | 890.00 | 850.00 | 877.00 | 3,508.00 | 158,708 |
| 2022-06-09 | 874.00 | 894.00 | 863.00 | 877.00 | 3,508.00 | 94,791 |
| 2022-06-08 | 868.00 | 902.00 | 868.00 | 877.00 | 3,508.00 | 105,074 |
| 2022-06-07 | 922.00 | 922.00 | 840.00 | 877.00 | 3,508.00 | 131,301 |
| 2022-06-03 | 923.00 | 929.00 | 902.00 | 922.00 | 3,688.00 | 149,043 |
| 2022-06-02 | 931.00 | 979.00 | 911.00 | 922.00 | 3,688.00 | 669,746 |
| 2022-05-31 | 910.00 | 928.00 | 904.00 | 922.00 | 3,688.00 | 119,011 |
| 2022-05-30 | 875.00 | 915.00 | 875.00 | 910.00 | 3,640.00 | 186,555 |
| 2022-05-27 | 862.00 | 877.00 | 862.00 | 877.00 | 3,508.00 | 68,742 |
| 2022-05-26 | 883.00 | 886.00 | 868.00 | 868.00 | 3,472.00 | 95,083 |
| 2022-05-25 | 890.00 | 902.00 | 873.00 | 874.00 | 3,496.00 | 150,140 |
| 2022-05-24 | 910.00 | 916.00 | 893.00 | 893.00 | 3,572.00 | 133,048 |
| 2022-05-23 | 908.00 | 917.00 | 889.00 | 910.00 | 3,640.00 | 148,675 |
| 2022-05-20 | 899.00 | 925.00 | 899.00 | 908.00 | 3,632.00 | 111,240 |
| 2022-05-19 | 915.00 | 915.00 | 888.00 | 899.00 | 3,596.00 | 159,739 |
| 2022-05-18 | 922.00 | 954.00 | 920.00 | 925.00 | 3,700.00 | 222,481 |
| 2022-05-17 | 908.00 | 927.00 | 908.00 | 917.00 | 3,668.00 | 114,375 |
| 2022-05-16 | 906.00 | 938.00 | 905.00 | 916.00 | 3,664.00 | 240,726 |
| 2022-05-13 | 933.00 | 955.00 | 899.00 | 917.00 | 3,668.00 | 360,258 |
| 2022-05-12 | 1,010.00 | 1,025.00 | 923.00 | 933.00 | 3,732.00 | 946,649 |
| 2022-05-11 | 914.00 | 1,070.00 | 914.00 | 1,010.00 | 4,040.00 | 3,524,368 |
| 2022-05-10 | 970.00 | 974.00 | 888.00 | 920.00 | 3,680.00 | 1,599,790 |
| 2022-05-09 | 838.00 | 1,070.00 | 830.00 | 1,010.00 | 4,040.00 | 5,527,870 |
| 2022-05-06 | 820.00 | 834.00 | 818.00 | 829.00 | 3,316.00 | 67,845 |
| 2022-05-04 | 839.00 | 845.00 | 825.00 | 825.00 | 3,300.00 | 70,565 |
| 2022-05-03 | 835.00 | 853.00 | 832.00 | 838.00 | 3,352.00 | 54,880 |
| 2022-05-02 | 828.00 | 834.00 | 823.00 | 830.00 | 3,320.00 | 38,985 |
| 2022-04-29 | 820.00 | 830.00 | 820.00 | 830.00 | 3,320.00 | 58,462 |
| 2022-04-28 | 845.00 | 845.00 | 819.00 | 819.00 | 3,276.00 | 95,350 |
| 2022-04-27 | 845.00 | 845.00 | 822.00 | 839.00 | 3,356.00 | 92,768 |
| 2022-04-26 | 850.00 | 870.00 | 845.00 | 856.00 | 3,424.00 | 55,720 |
| 2022-04-25 | 878.00 | 878.00 | 844.00 | 846.00 | 3,384.00 | 105,214 |
| 2022-04-22 | 898.00 | 898.00 | 875.00 | 878.00 | 3,512.00 | 145,103 |
| 2022-04-21 | 904.00 | 908.00 | 894.00 | 896.00 | 3,584.00 | 86,212 |
| 2022-04-20 | 906.00 | 910.00 | 900.00 | 904.00 | 3,616.00 | 71,873 |
| 2022-04-19 | 905.00 | 910.00 | 900.00 | 905.00 | 3,620.00 | 54,704 |
| 2022-04-18 | 920.00 | 928.00 | 895.00 | 902.00 | 3,608.00 | 113,428 |
| 2022-04-15 | 901.00 | 921.00 | 896.00 | 910.00 | 3,640.00 | 159,955 |
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.