ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 621.00 | 626.00 | 571.00 | 611.00 | 2,444.00 | 282,938 |
| 2025-12-15 | 635.00 | 642.00 | 620.00 | 620.00 | 2,480.00 | 170,069 |
| 2025-12-12 | 655.00 | 655.00 | 625.00 | 635.00 | 2,540.00 | 208,160 |
| 2025-12-11 | 624.00 | 657.00 | 623.00 | 644.00 | 2,576.00 | 397,156 |
| 2025-12-10 | 642.00 | 642.00 | 616.00 | 623.00 | 2,492.00 | 282,104 |
| 2025-12-09 | 645.00 | 658.00 | 635.00 | 642.00 | 2,568.00 | 320,041 |
| 2025-12-08 | 666.00 | 666.00 | 633.00 | 644.00 | 2,576.00 | 499,361 |
| 2025-12-05 | 667.00 | 675.00 | 650.00 | 663.00 | 2,652.00 | 607,521 |
| 2025-12-04 | 636.00 | 718.00 | 626.00 | 666.00 | 2,664.00 | 2,614,203 |
| 2025-12-03 | 637.00 | 640.00 | 620.00 | 627.00 | 2,508.00 | 250,000 |
| 2025-12-02 | 624.00 | 634.00 | 609.00 | 632.00 | 2,528.00 | 374,947 |
| 2025-12-01 | 601.00 | 635.00 | 598.00 | 630.00 | 2,520.00 | 490,922 |
| 2025-11-28 | 567.00 | 610.00 | 567.00 | 601.00 | 2,404.00 | 480,965 |
| 2025-11-27 | 564.00 | 570.00 | 557.00 | 567.00 | 2,268.00 | 150,907 |
| 2025-11-26 | 545.00 | 563.00 | 545.00 | 562.00 | 2,248.00 | 152,694 |
| 2025-11-25 | 557.00 | 567.00 | 541.00 | 545.00 | 2,180.00 | 198,775 |
| 2025-11-24 | 573.00 | 580.00 | 551.00 | 555.00 | 2,220.00 | 259,608 |
| 2025-11-21 | 589.00 | 599.00 | 571.00 | 571.00 | 2,284.00 | 351,451 |
| 2025-11-20 | 581.00 | 620.00 | 581.00 | 604.00 | 2,416.00 | 411,572 |
| 2025-11-19 | 608.00 | 609.00 | 579.00 | 579.00 | 2,316.00 | 468,366 |
| 2025-11-18 | 614.00 | 630.00 | 590.00 | 604.00 | 2,416.00 | 682,164 |
| 2025-11-17 | 651.00 | 652.00 | 620.00 | 630.00 | 2,520.00 | 761,414 |
| 2025-11-14 | 663.00 | 690.00 | 639.00 | 654.00 | 2,616.00 | 1,955,707 |
| 2025-11-13 | 605.00 | 750.00 | 595.00 | 663.00 | 2,652.00 | 10,640,768 |
| 2025-11-12 | 551.00 | 599.00 | 551.00 | 599.00 | 2,396.00 | 769,870 |
| 2025-11-11 | 576.00 | 590.00 | 550.00 | 553.00 | 2,212.00 | 453,592 |
| 2025-11-10 | 584.00 | 605.00 | 569.00 | 583.00 | 2,332.00 | 402,091 |
| 2025-11-07 | 597.00 | 606.00 | 572.00 | 584.00 | 2,336.00 | 613,884 |
| 2025-11-06 | 552.00 | 640.00 | 549.00 | 598.00 | 2,392.00 | 4,076,013 |
| 2025-11-05 | 544.00 | 552.00 | 521.00 | 546.00 | 2,184.00 | 363,133 |
| 2025-11-04 | 539.00 | 549.00 | 523.00 | 538.00 | 2,152.00 | 237,493 |
| 2025-11-03 | 549.00 | 552.00 | 521.00 | 525.00 | 2,100.00 | 341,859 |
| 2025-10-31 | 554.00 | 559.00 | 549.00 | 549.00 | 2,196.00 | 151,335 |
| 2025-10-30 | 565.00 | 616.00 | 552.00 | 554.00 | 2,216.00 | 550,122 |
| 2025-10-29 | 581.00 | 584.00 | 563.00 | 565.00 | 2,260.00 | 201,237 |
| 2025-10-28 | 580.00 | 587.00 | 571.00 | 581.00 | 2,324.00 | 162,795 |
| 2025-10-27 | 566.00 | 592.00 | 566.00 | 580.00 | 2,320.00 | 227,650 |
| 2025-10-24 | 580.00 | 588.00 | 565.00 | 566.00 | 2,264.00 | 178,973 |
| 2025-10-23 | 597.00 | 599.00 | 579.00 | 580.00 | 2,320.00 | 160,851 |
| 2025-10-22 | 593.00 | 600.00 | 584.00 | 597.00 | 2,388.00 | 201,367 |
| 2025-10-21 | 585.00 | 605.00 | 578.00 | 592.00 | 2,368.00 | 360,424 |
| 2025-10-20 | 552.00 | 587.00 | 552.00 | 585.00 | 2,340.00 | 404,184 |
| 2025-10-17 | 574.00 | 575.00 | 550.00 | 552.00 | 2,208.00 | 244,783 |
| 2025-10-16 | 574.00 | 586.00 | 570.00 | 574.00 | 2,296.00 | 135,111 |
| 2025-10-15 | 567.00 | 577.00 | 565.00 | 574.00 | 2,296.00 | 100,420 |
| 2025-10-14 | 564.00 | 573.00 | 559.00 | 566.00 | 2,264.00 | 144,583 |
| 2025-10-13 | 558.00 | 567.00 | 542.00 | 564.00 | 2,256.00 | 163,052 |
| 2025-10-10 | 578.00 | 582.00 | 550.00 | 559.00 | 2,236.00 | 229,299 |
| 2025-10-02 | 572.00 | 584.00 | 570.00 | 578.00 | 2,312.00 | 72,480 |
| 2025-10-01 | 578.00 | 580.00 | 570.00 | 572.00 | 2,288.00 | 95,385 |
| 2025-09-30 | 584.00 | 587.00 | 574.00 | 576.00 | 2,304.00 | 78,206 |
| 2025-09-29 | 572.00 | 588.00 | 572.00 | 584.00 | 2,336.00 | 111,730 |
| 2025-09-26 | 583.00 | 583.00 | 567.00 | 572.00 | 2,288.00 | 177,342 |
| 2025-09-25 | 587.00 | 591.00 | 581.00 | 583.00 | 2,332.00 | 114,109 |
| 2025-09-24 | 587.00 | 594.00 | 578.00 | 587.00 | 2,348.00 | 111,640 |
| 2025-09-23 | 597.00 | 602.00 | 587.00 | 587.00 | 2,348.00 | 126,082 |
| 2025-09-22 | 605.00 | 606.00 | 589.00 | 592.00 | 2,368.00 | 212,044 |
| 2025-09-19 | 613.00 | 618.00 | 604.00 | 608.00 | 2,432.00 | 235,921 |
| 2025-09-18 | 600.00 | 617.00 | 600.00 | 608.00 | 2,432.00 | 219,893 |
| 2025-09-17 | 601.00 | 611.00 | 593.00 | 600.00 | 2,400.00 | 212,634 |
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.