ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 922.00 | 922.00 | 897.00 | 901.00 | 3,604.00 | 102,550 |
| 2022-04-13 | 909.00 | 919.00 | 906.00 | 916.00 | 3,664.00 | 106,935 |
| 2022-04-12 | 905.00 | 914.00 | 896.00 | 909.00 | 3,636.00 | 68,067 |
| 2022-04-11 | 920.00 | 920.00 | 907.00 | 910.00 | 3,640.00 | 54,016 |
| 2022-04-08 | 915.00 | 932.00 | 904.00 | 914.00 | 3,656.00 | 61,514 |
| 2022-04-07 | 933.00 | 940.00 | 916.00 | 923.00 | 3,692.00 | 105,200 |
| 2022-04-06 | 930.00 | 945.00 | 930.00 | 933.00 | 3,732.00 | 43,222 |
| 2022-04-05 | 941.00 | 948.00 | 922.00 | 936.00 | 3,744.00 | 84,576 |
| 2022-04-04 | 930.00 | 954.00 | 928.00 | 939.00 | 3,756.00 | 124,954 |
| 2022-04-01 | 924.00 | 929.00 | 911.00 | 928.00 | 3,712.00 | 81,787 |
| 2022-03-31 | 913.00 | 929.00 | 913.00 | 925.00 | 3,700.00 | 86,790 |
| 2022-03-30 | 917.00 | 926.00 | 915.00 | 918.00 | 3,672.00 | 67,769 |
| 2022-03-29 | 905.00 | 917.00 | 905.00 | 916.00 | 3,664.00 | 84,690 |
| 2022-03-28 | 923.00 | 929.00 | 900.00 | 905.00 | 3,620.00 | 101,892 |
| 2022-03-25 | 930.00 | 937.00 | 921.00 | 925.00 | 3,700.00 | 79,545 |
| 2022-03-24 | 948.00 | 948.00 | 924.00 | 936.00 | 3,744.00 | 95,800 |
| 2022-03-23 | 916.00 | 957.00 | 916.00 | 939.00 | 3,756.00 | 134,533 |
| 2022-03-22 | 922.00 | 933.00 | 917.00 | 925.00 | 3,700.00 | 74,775 |
| 2022-03-21 | 924.00 | 925.00 | 905.00 | 921.00 | 3,684.00 | 47,413 |
| 2022-03-18 | 932.00 | 932.00 | 905.00 | 921.00 | 3,684.00 | 82,611 |
| 2022-03-17 | 939.00 | 939.00 | 914.00 | 922.00 | 3,688.00 | 107,610 |
| 2022-03-16 | 880.00 | 940.00 | 879.00 | 921.00 | 3,684.00 | 269,655 |
| 2022-03-15 | 900.00 | 903.00 | 868.00 | 874.00 | 3,496.00 | 151,127 |
| 2022-03-14 | 890.00 | 920.00 | 881.00 | 900.00 | 3,600.00 | 158,793 |
| 2022-03-11 | 880.00 | 893.00 | 869.00 | 880.00 | 3,520.00 | 150,526 |
| 2022-03-10 | 845.00 | 895.00 | 810.00 | 879.00 | 3,516.00 | 777,688 |
| 2022-03-08 | 1,020.00 | 1,020.00 | 970.00 | 970.00 | 3,880.00 | 279,264 |
| 2022-03-07 | 1,000.00 | 1,020.00 | 994.00 | 1,015.00 | 4,060.00 | 290,170 |
| 2022-03-04 | 1,020.00 | 1,020.00 | 989.00 | 998.00 | 3,992.00 | 258,359 |
| 2022-03-03 | 1,045.00 | 1,045.00 | 961.00 | 1,010.00 | 4,040.00 | 337,464 |
| 2022-03-02 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 4,240.00 | 90,734 |
| 2022-02-28 | 1,035.00 | 1,075.00 | 1,010.00 | 1,050.00 | 4,200.00 | 152,658 |
| 2022-02-25 | 1,030.00 | 1,045.00 | 1,015.00 | 1,035.00 | 4,140.00 | 56,226 |
| 2022-02-24 | 1,040.00 | 1,060.00 | 1,005.00 | 1,015.00 | 4,060.00 | 151,682 |
| 2022-02-23 | 1,050.00 | 1,065.00 | 1,040.00 | 1,050.00 | 4,200.00 | 79,593 |
| 2022-02-22 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 4,200.00 | 94,984 |
| 2022-02-21 | 1,065.00 | 1,100.00 | 1,050.00 | 1,075.00 | 4,300.00 | 135,256 |
| 2022-02-18 | 1,040.00 | 1,080.00 | 1,035.00 | 1,065.00 | 4,260.00 | 87,665 |
| 2022-02-17 | 1,090.00 | 1,105.00 | 1,060.00 | 1,060.00 | 4,240.00 | 149,264 |
| 2022-02-16 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 4,340.00 | 80,996 |
| 2022-02-15 | 1,050.00 | 1,070.00 | 1,030.00 | 1,045.00 | 4,180.00 | 89,071 |
| 2022-02-14 | 1,090.00 | 1,090.00 | 1,035.00 | 1,055.00 | 4,220.00 | 136,550 |
| 2022-02-11 | 1,105.00 | 1,120.00 | 1,080.00 | 1,100.00 | 4,400.00 | 114,040 |
| 2022-02-10 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 4,460.00 | 104,157 |
| 2022-02-09 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 4,500.00 | 124,005 |
| 2022-02-08 | 1,135.00 | 1,160.00 | 1,105.00 | 1,125.00 | 4,500.00 | 199,256 |
| 2022-02-07 | 1,150.00 | 1,155.00 | 1,110.00 | 1,140.00 | 4,560.00 | 226,398 |
| 2022-02-04 | 1,225.00 | 1,225.00 | 1,160.00 | 1,165.00 | 4,660.00 | 293,227 |
| 2022-02-03 | 1,370.00 | 1,375.00 | 1,195.00 | 1,220.00 | 4,880.00 | 1,369,917 |
| 2022-01-28 | 1,040.00 | 1,245.00 | 1,030.00 | 1,180.00 | 4,720.00 | 1,184,131 |
| 2022-01-27 | 1,035.00 | 1,050.00 | 999.00 | 1,030.00 | 4,120.00 | 232,641 |
| 2022-01-26 | 1,070.00 | 1,090.00 | 1,015.00 | 1,025.00 | 4,100.00 | 225,664 |
| 2022-01-25 | 1,120.00 | 1,130.00 | 1,020.00 | 1,070.00 | 4,280.00 | 311,551 |
| 2022-01-24 | 1,140.00 | 1,165.00 | 1,100.00 | 1,120.00 | 4,480.00 | 197,697 |
| 2022-01-21 | 1,185.00 | 1,200.00 | 1,140.00 | 1,170.00 | 4,680.00 | 285,215 |
| 2022-01-20 | 1,275.00 | 1,300.00 | 1,115.00 | 1,185.00 | 4,740.00 | 1,617,570 |
| 2022-01-19 | 1,265.00 | 1,280.00 | 1,250.00 | 1,275.00 | 5,100.00 | 263,451 |
| 2022-01-18 | 1,290.00 | 1,295.00 | 1,270.00 | 1,280.00 | 5,120.00 | 167,521 |
| 2022-01-17 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 5,140.00 | 274,871 |
| 2022-01-14 | 1,270.00 | 1,345.00 | 1,260.00 | 1,320.00 | 5,280.00 | 619,864 |
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.