ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1,275.00 | 1,405.00 | 1,250.00 | 1,300.00 | 5,200.00 | 2,579,753 |
| 2022-01-12 | 1,290.00 | 1,350.00 | 1,275.00 | 1,290.00 | 5,160.00 | 363,016 |
| 2022-01-11 | 1,340.00 | 1,375.00 | 1,245.00 | 1,300.00 | 5,200.00 | 1,124,310 |
| 2022-01-10 | 1,295.00 | 1,340.00 | 1,270.00 | 1,310.00 | 5,240.00 | 492,098 |
| 2022-01-07 | 1,370.00 | 1,385.00 | 1,295.00 | 1,325.00 | 5,300.00 | 814,724 |
| 2022-01-06 | 1,230.00 | 1,530.00 | 1,190.00 | 1,405.00 | 5,620.00 | 5,198,473 |
| 2022-01-05 | 1,265.00 | 1,330.00 | 1,230.00 | 1,230.00 | 4,920.00 | 623,488 |
| 2022-01-04 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 4,960.00 | 105,888 |
| 2022-01-03 | 1,240.00 | 1,255.00 | 1,225.00 | 1,235.00 | 4,940.00 | 172,675 |
| 2021-12-30 | 1,190.00 | 1,225.00 | 1,175.00 | 1,220.00 | 4,880.00 | 181,195 |
| 2021-12-29 | 1,180.00 | 1,190.00 | 1,160.00 | 1,175.00 | 4,700.00 | 80,409 |
| 2021-12-28 | 1,210.00 | 1,210.00 | 1,165.00 | 1,175.00 | 4,700.00 | 142,728 |
| 2021-12-27 | 1,225.00 | 1,225.00 | 1,190.00 | 1,205.00 | 4,820.00 | 116,126 |
| 2021-12-24 | 1,210.00 | 1,240.00 | 1,195.00 | 1,230.00 | 4,920.00 | 149,255 |
| 2021-12-23 | 1,200.00 | 1,255.00 | 1,180.00 | 1,215.00 | 4,860.00 | 249,314 |
| 2021-12-22 | 1,200.00 | 1,235.00 | 1,180.00 | 1,195.00 | 4,780.00 | 98,566 |
| 2021-12-21 | 1,180.00 | 1,190.00 | 1,160.00 | 1,190.00 | 4,760.00 | 73,059 |
| 2021-12-20 | 1,215.00 | 1,215.00 | 1,170.00 | 1,180.00 | 4,720.00 | 87,145 |
| 2021-12-17 | 1,210.00 | 1,230.00 | 1,185.00 | 1,195.00 | 4,780.00 | 67,976 |
| 2021-12-16 | 1,250.00 | 1,255.00 | 1,205.00 | 1,220.00 | 4,880.00 | 131,626 |
| 2021-12-15 | 1,250.00 | 1,275.00 | 1,225.00 | 1,245.00 | 4,980.00 | 130,260 |
| 2021-12-14 | 1,240.00 | 1,255.00 | 1,230.00 | 1,240.00 | 4,960.00 | 72,794 |
| 2021-12-13 | 1,250.00 | 1,265.00 | 1,225.00 | 1,250.00 | 5,000.00 | 112,358 |
| 2021-12-10 | 1,260.00 | 1,270.00 | 1,230.00 | 1,255.00 | 5,020.00 | 106,762 |
| 2021-12-09 | 1,210.00 | 1,265.00 | 1,200.00 | 1,255.00 | 5,020.00 | 170,997 |
| 2021-12-08 | 1,215.00 | 1,225.00 | 1,200.00 | 1,210.00 | 4,840.00 | 101,441 |
| 2021-12-07 | 1,215.00 | 1,235.00 | 1,200.00 | 1,205.00 | 4,820.00 | 116,432 |
| 2021-12-06 | 1,190.00 | 1,280.00 | 1,190.00 | 1,220.00 | 4,880.00 | 248,918 |
| 2021-12-03 | 1,185.00 | 1,210.00 | 1,155.00 | 1,205.00 | 4,820.00 | 162,055 |
| 2021-12-02 | 1,140.00 | 1,325.00 | 1,130.00 | 1,195.00 | 4,780.00 | 816,676 |
| 2021-12-01 | 1,100.00 | 1,155.00 | 1,100.00 | 1,130.00 | 4,520.00 | 152,196 |
| 2021-11-30 | 1,195.00 | 1,200.00 | 1,110.00 | 1,120.00 | 4,480.00 | 198,032 |
| 2021-11-29 | 1,155.00 | 1,195.00 | 1,140.00 | 1,160.00 | 4,640.00 | 166,874 |
| 2021-11-26 | 1,230.00 | 1,245.00 | 1,195.00 | 1,215.00 | 4,860.00 | 116,367 |
| 2021-11-25 | 1,245.00 | 1,250.00 | 1,225.00 | 1,225.00 | 4,900.00 | 115,822 |
| 2021-11-24 | 1,250.00 | 1,265.00 | 1,240.00 | 1,255.00 | 5,020.00 | 86,541 |
| 2021-11-23 | 1,285.00 | 1,295.00 | 1,255.00 | 1,265.00 | 5,060.00 | 114,950 |
| 2021-11-22 | 1,255.00 | 1,295.00 | 1,235.00 | 1,280.00 | 5,120.00 | 212,840 |
| 2021-11-19 | 1,250.00 | 1,280.00 | 1,230.00 | 1,255.00 | 5,020.00 | 111,698 |
| 2021-11-18 | 1,255.00 | 1,270.00 | 1,225.00 | 1,250.00 | 5,000.00 | 220,321 |
| 2021-11-17 | 1,320.00 | 1,375.00 | 1,240.00 | 1,260.00 | 5,040.00 | 1,901,811 |
| 2021-11-16 | 1,340.00 | 1,345.00 | 1,290.00 | 1,305.00 | 5,220.00 | 490,951 |
| 2021-11-15 | 1,360.00 | 1,380.00 | 1,340.00 | 1,360.00 | 5,440.00 | 337,809 |
| 2021-11-12 | 1,300.00 | 1,570.00 | 1,300.00 | 1,370.00 | 5,480.00 | 2,987,775 |
| 2021-11-11 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 4,960.00 | 102,657 |
| 2021-11-10 | 1,260.00 | 1,265.00 | 1,215.00 | 1,220.00 | 4,880.00 | 115,231 |
| 2021-11-09 | 1,300.00 | 1,320.00 | 1,255.00 | 1,255.00 | 5,020.00 | 171,620 |
| 2021-11-08 | 1,345.00 | 1,345.00 | 1,280.00 | 1,290.00 | 5,160.00 | 283,411 |
| 2021-11-05 | 1,335.00 | 1,340.00 | 1,285.00 | 1,335.00 | 5,340.00 | 163,596 |
| 2021-11-04 | 1,330.00 | 1,350.00 | 1,300.00 | 1,330.00 | 5,320.00 | 121,709 |
| 2021-11-03 | 1,350.00 | 1,355.00 | 1,310.00 | 1,335.00 | 5,340.00 | 114,294 |
| 2021-11-02 | 1,360.00 | 1,410.00 | 1,325.00 | 1,345.00 | 5,380.00 | 221,534 |
| 2021-11-01 | 1,350.00 | 1,355.00 | 1,315.00 | 1,345.00 | 5,380.00 | 78,966 |
| 2021-10-29 | 1,335.00 | 1,365.00 | 1,310.00 | 1,335.00 | 5,340.00 | 125,593 |
| 2021-10-28 | 1,340.00 | 1,470.00 | 1,335.00 | 1,360.00 | 5,440.00 | 812,186 |
| 2021-10-27 | 1,375.00 | 1,375.00 | 1,330.00 | 1,340.00 | 5,360.00 | 89,500 |
| 2021-10-26 | 1,355.00 | 1,395.00 | 1,320.00 | 1,375.00 | 5,500.00 | 200,918 |
| 2021-10-25 | 1,280.00 | 1,345.00 | 1,280.00 | 1,345.00 | 5,380.00 | 197,018 |
| 2021-10-22 | 1,295.00 | 1,295.00 | 1,260.00 | 1,270.00 | 5,080.00 | 97,511 |
| 2021-10-21 | 1,285.00 | 1,300.00 | 1,270.00 | 1,280.00 | 5,120.00 | 89,855 |
← NewerPage 20 of 20 · 1,200 trading days
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.