ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-19 | 535.00 | 537.00 | 526.00 | 529.00 | 2,116.00 | 155,484 |
| 2026-03-18 | 535.00 | 547.00 | 533.00 | 544.00 | 2,176.00 | 175,660 |
| 2026-03-17 | 533.00 | 546.00 | 529.00 | 539.00 | 2,156.00 | 115,808 |
| 2026-03-16 | 535.00 | 548.00 | 527.00 | 529.00 | 2,116.00 | 182,692 |
| 2026-03-13 | 547.00 | 550.00 | 530.00 | 538.00 | 2,152.00 | 154,499 |
| 2026-03-12 | 557.00 | 590.00 | 541.00 | 547.00 | 2,188.00 | 257,266 |
| 2026-03-11 | 567.00 | 594.00 | 552.00 | 557.00 | 2,228.00 | 223,688 |
| 2026-03-10 | 562.00 | 580.00 | 550.00 | 557.00 | 2,228.00 | 210,667 |
| 2026-03-09 | 550.00 | 570.00 | 529.00 | 546.00 | 2,184.00 | 297,840 |
| 2026-03-06 | 596.00 | 596.00 | 560.00 | 581.00 | 2,324.00 | 177,514 |
| 2026-03-05 | 520.00 | 584.00 | 520.00 | 582.00 | 2,328.00 | 342,049 |
| 2026-03-04 | 581.00 | 582.00 | 519.00 | 524.00 | 2,096.00 | 618,574 |
| 2026-03-03 | 588.00 | 619.00 | 574.00 | 590.00 | 2,360.00 | 443,380 |
| 2026-02-27 | 622.00 | 627.00 | 600.00 | 608.00 | 2,432.00 | 354,366 |
| 2026-02-26 | 665.00 | 672.00 | 617.00 | 624.00 | 2,496.00 | 561,229 |
| 2026-02-25 | 686.00 | 692.00 | 651.00 | 664.00 | 2,656.00 | 799,577 |
| 2026-02-24 | 686.00 | 722.00 | 656.00 | 680.00 | 2,720.00 | 1,648,255 |
| 2026-02-23 | 628.00 | 695.00 | 610.00 | 674.00 | 2,696.00 | 2,898,183 |
| 2026-02-20 | 606.00 | 689.00 | 600.00 | 615.00 | 2,460.00 | 2,805,375 |
| 2026-02-19 | 613.00 | 643.00 | 604.00 | 607.00 | 2,428.00 | 1,246,970 |
| 2026-02-13 | 735.00 | 816.00 | 597.00 | 611.00 | 2,444.00 | 11,053,685 |
| 2026-02-12 | 540.00 | 705.00 | 540.00 | 705.00 | 2,820.00 | 4,005,600 |
| 2026-02-11 | 547.00 | 551.00 | 538.00 | 543.00 | 2,172.00 | 183,024 |
| 2026-02-10 | 545.00 | 555.00 | 541.00 | 548.00 | 2,192.00 | 162,088 |
| 2026-02-09 | 535.00 | 551.00 | 535.00 | 543.00 | 2,172.00 | 164,977 |
| 2026-02-06 | 536.00 | 540.00 | 513.00 | 538.00 | 2,152.00 | 198,801 |
| 2026-02-05 | 550.00 | 552.00 | 534.00 | 538.00 | 2,152.00 | 127,429 |
| 2026-02-04 | 535.00 | 553.00 | 535.00 | 550.00 | 2,200.00 | 106,016 |
| 2026-02-03 | 540.00 | 547.00 | 534.00 | 539.00 | 2,156.00 | 143,179 |
| 2026-02-02 | 556.00 | 560.00 | 533.00 | 537.00 | 2,148.00 | 213,518 |
| 2026-01-30 | 582.00 | 584.00 | 553.00 | 556.00 | 2,224.00 | 252,303 |
| 2026-01-29 | 576.00 | 584.00 | 551.00 | 582.00 | 2,328.00 | 246,473 |
| 2026-01-28 | 567.00 | 578.00 | 566.00 | 571.00 | 2,284.00 | 194,961 |
| 2026-01-27 | 562.00 | 574.00 | 558.00 | 566.00 | 2,264.00 | 188,211 |
| 2026-01-26 | 545.00 | 565.00 | 545.00 | 562.00 | 2,248.00 | 203,421 |
| 2026-01-23 | 529.00 | 550.00 | 529.00 | 545.00 | 2,180.00 | 179,477 |
| 2026-01-22 | 535.00 | 541.00 | 525.00 | 529.00 | 2,116.00 | 220,597 |
| 2026-01-21 | 562.00 | 562.00 | 530.00 | 535.00 | 2,140.00 | 336,605 |
| 2026-01-20 | 552.00 | 566.00 | 540.00 | 562.00 | 2,248.00 | 220,145 |
| 2026-01-19 | 558.00 | 563.00 | 550.00 | 552.00 | 2,208.00 | 205,877 |
| 2026-01-16 | 570.00 | 570.00 | 553.00 | 557.00 | 2,228.00 | 224,488 |
| 2026-01-15 | 573.00 | 575.00 | 544.00 | 568.00 | 2,272.00 | 264,315 |
| 2026-01-14 | 580.00 | 585.00 | 570.00 | 573.00 | 2,292.00 | 176,929 |
| 2026-01-13 | 589.00 | 592.00 | 571.00 | 579.00 | 2,316.00 | 259,551 |
| 2026-01-12 | 595.00 | 599.00 | 579.00 | 588.00 | 2,352.00 | 212,035 |
| 2026-01-09 | 604.00 | 605.00 | 592.00 | 595.00 | 2,380.00 | 91,930 |
| 2026-01-08 | 605.00 | 605.00 | 581.00 | 597.00 | 2,388.00 | 178,602 |
| 2026-01-07 | 610.00 | 621.00 | 596.00 | 605.00 | 2,420.00 | 171,854 |
| 2026-01-06 | 627.00 | 632.00 | 609.00 | 615.00 | 2,460.00 | 153,061 |
| 2026-01-05 | 619.00 | 628.00 | 608.00 | 628.00 | 2,512.00 | 222,136 |
| 2026-01-02 | 602.00 | 625.00 | 602.00 | 616.00 | 2,464.00 | 151,313 |
| 2025-12-30 | 605.00 | 619.00 | 599.00 | 601.00 | 2,404.00 | 142,304 |
| 2025-12-29 | 610.00 | 613.00 | 581.00 | 605.00 | 2,420.00 | 184,376 |
| 2025-12-26 | 585.00 | 594.00 | 581.00 | 583.00 | 2,332.00 | 147,249 |
| 2025-12-24 | 590.00 | 592.00 | 581.00 | 585.00 | 2,340.00 | 121,823 |
| 2025-12-23 | 615.00 | 617.00 | 587.00 | 588.00 | 2,352.00 | 243,149 |
| 2025-12-22 | 602.00 | 622.00 | 602.00 | 614.00 | 2,456.00 | 138,892 |
| 2025-12-19 | 602.00 | 609.00 | 592.00 | 601.00 | 2,404.00 | 226,918 |
| 2025-12-18 | 619.00 | 619.00 | 600.00 | 602.00 | 2,408.00 | 204,994 |
| 2025-12-17 | 630.00 | 669.00 | 619.00 | 620.00 | 2,480.00 | 617,582 |
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.