ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 875.00 | 891.00 | 832.00 | 890.00 | 1,780.00 | 82,535 |
| 2026-07-02 | 882.00 | 883.00 | 840.00 | 875.00 | 1,750.00 | 92,727 |
| 2026-07-01 | 885.00 | 918.00 | 882.00 | 882.00 | 1,764.00 | 116,397 |
| 2026-06-30 | 788.00 | 951.00 | 788.00 | 885.00 | 1,770.00 | 176,936 |
| 2026-06-29 | 834.00 | 907.00 | 834.00 | 869.00 | 1,738.00 | 112,828 |
| 2026-06-26 | 820.00 | 918.00 | 800.00 | 834.00 | 1,668.00 | 237,863 |
| 2026-06-25 | 801.00 | 891.00 | 801.00 | 821.00 | 1,642.00 | 243,847 |
| 2026-06-24 | 796.00 | 999.00 | 776.00 | 880.00 | 1,760.00 | 874,760 |
| 2026-06-23 | 881.00 | 886.00 | 747.00 | 793.00 | 1,586.00 | 105,302 |
| 2026-06-22 | 864.00 | 885.00 | 820.00 | 881.00 | 1,762.00 | 142,608 |
| 2026-06-19 | 902.00 | 903.00 | 857.00 | 864.00 | 1,728.00 | 112,041 |
| 2026-06-18 | 932.00 | 940.00 | 885.00 | 902.00 | 1,804.00 | 93,740 |
| 2026-06-17 | 941.00 | 963.00 | 925.00 | 940.00 | 1,880.00 | 48,519 |
| 2026-06-16 | 996.00 | 996.00 | 931.00 | 951.00 | 1,902.00 | 140,857 |
| 2026-06-15 | 1,014.00 | 1,015.00 | 981.00 | 996.00 | 1,992.00 | 137,096 |
| 2026-06-12 | 978.00 | 1,020.00 | 960.00 | 984.00 | 1,968.00 | 205,653 |
| 2026-06-11 | 855.00 | 1,030.00 | 788.00 | 978.00 | 1,956.00 | 712,154 |
| 2026-06-10 | 783.00 | 979.00 | 751.00 | 857.00 | 1,714.00 | 865,846 |
| 2026-06-09 | 850.00 | 850.00 | 745.00 | 783.00 | 1,566.00 | 582,705 |
| 2026-05-19 | 486.00 | 555.00 | 478.00 | 483.00 | 1,932.00 | 658,296 |
| 2026-05-18 | 478.00 | 497.00 | 473.00 | 483.00 | 1,932.00 | 181,757 |
| 2026-05-15 | 490.00 | 496.00 | 472.00 | 478.00 | 1,912.00 | 142,909 |
| 2026-05-14 | 485.00 | 497.00 | 484.00 | 493.00 | 1,972.00 | 140,399 |
| 2026-05-13 | 475.00 | 503.00 | 465.00 | 484.00 | 1,936.00 | 206,419 |
| 2026-05-12 | 479.00 | 479.00 | 453.00 | 467.00 | 1,868.00 | 225,350 |
| 2026-05-11 | 500.00 | 507.00 | 473.00 | 476.00 | 1,904.00 | 270,127 |
| 2026-05-08 | 508.00 | 516.00 | 496.00 | 500.00 | 2,000.00 | 208,440 |
| 2026-05-07 | 517.00 | 525.00 | 502.00 | 508.00 | 2,032.00 | 271,308 |
| 2026-05-06 | 531.00 | 535.00 | 516.00 | 518.00 | 2,072.00 | 305,043 |
| 2026-05-04 | 537.00 | 547.00 | 528.00 | 531.00 | 2,124.00 | 198,985 |
| 2026-04-30 | 541.00 | 547.00 | 535.00 | 537.00 | 2,148.00 | 166,552 |
| 2026-04-29 | 553.00 | 558.00 | 540.00 | 544.00 | 2,176.00 | 108,444 |
| 2026-04-28 | 556.00 | 560.00 | 550.00 | 551.00 | 2,204.00 | 121,065 |
| 2026-04-27 | 557.00 | 564.00 | 549.00 | 556.00 | 2,224.00 | 119,696 |
| 2026-04-24 | 555.00 | 562.00 | 555.00 | 557.00 | 2,228.00 | 103,515 |
| 2026-04-23 | 565.00 | 568.00 | 550.00 | 555.00 | 2,220.00 | 117,611 |
| 2026-04-22 | 565.00 | 570.00 | 559.00 | 565.00 | 2,260.00 | 86,287 |
| 2026-04-21 | 577.00 | 586.00 | 564.00 | 565.00 | 2,260.00 | 215,354 |
| 2026-04-20 | 593.00 | 594.00 | 577.00 | 582.00 | 2,328.00 | 158,947 |
| 2026-04-17 | 589.00 | 603.00 | 571.00 | 588.00 | 2,352.00 | 205,256 |
| 2026-04-16 | 572.00 | 589.00 | 568.00 | 579.00 | 2,316.00 | 187,992 |
| 2026-04-15 | 556.00 | 573.00 | 548.00 | 570.00 | 2,280.00 | 186,964 |
| 2026-04-14 | 547.00 | 555.00 | 545.00 | 547.00 | 2,188.00 | 133,396 |
| 2026-04-13 | 550.00 | 559.00 | 540.00 | 547.00 | 2,188.00 | 125,392 |
| 2026-04-10 | 547.00 | 555.00 | 540.00 | 552.00 | 2,208.00 | 168,196 |
| 2026-04-09 | 555.00 | 560.00 | 541.00 | 547.00 | 2,188.00 | 139,074 |
| 2026-04-08 | 564.00 | 568.00 | 555.00 | 560.00 | 2,240.00 | 203,457 |
| 2026-04-07 | 551.00 | 566.00 | 550.00 | 554.00 | 2,216.00 | 114,360 |
| 2026-04-06 | 574.00 | 574.00 | 546.00 | 551.00 | 2,204.00 | 122,245 |
| 2026-04-03 | 576.00 | 588.00 | 562.00 | 569.00 | 2,276.00 | 97,058 |
| 2026-04-02 | 603.00 | 621.00 | 568.00 | 570.00 | 2,280.00 | 234,135 |
| 2026-04-01 | 591.00 | 615.00 | 588.00 | 602.00 | 2,408.00 | 238,717 |
| 2026-03-31 | 599.00 | 620.00 | 578.00 | 578.00 | 2,312.00 | 289,617 |
| 2026-03-30 | 628.00 | 628.00 | 597.00 | 601.00 | 2,404.00 | 309,822 |
| 2026-03-27 | 600.00 | 736.00 | 600.00 | 628.00 | 2,512.00 | 3,284,815 |
| 2026-03-26 | 609.00 | 612.00 | 581.00 | 582.00 | 2,328.00 | 362,163 |
| 2026-03-25 | 534.00 | 673.00 | 524.00 | 615.00 | 2,460.00 | 2,390,237 |
| 2026-03-24 | 536.00 | 539.00 | 519.00 | 525.00 | 2,100.00 | 126,906 |
| 2026-03-23 | 546.00 | 546.00 | 522.00 | 524.00 | 2,096.00 | 148,906 |
| 2026-03-20 | 529.00 | 556.00 | 529.00 | 550.00 | 2,200.00 | 162,154 |
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.