ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 607.00 | 610.00 | 601.00 | 601.00 | 2,404.00 | 127,265 |
| 2025-09-15 | 624.00 | 625.00 | 604.00 | 608.00 | 2,432.00 | 221,487 |
| 2025-09-12 | 631.00 | 638.00 | 620.00 | 624.00 | 2,496.00 | 218,927 |
| 2025-09-11 | 640.00 | 646.00 | 629.00 | 630.00 | 2,520.00 | 221,284 |
| 2025-09-10 | 657.00 | 658.00 | 625.00 | 642.00 | 2,568.00 | 418,360 |
| 2025-09-09 | 625.00 | 677.00 | 624.00 | 650.00 | 2,600.00 | 1,266,106 |
| 2025-09-08 | 607.00 | 663.00 | 605.00 | 623.00 | 2,492.00 | 1,062,637 |
| 2025-09-05 | 600.00 | 671.00 | 598.00 | 607.00 | 2,428.00 | 1,570,149 |
| 2025-09-04 | 597.00 | 607.00 | 589.00 | 600.00 | 2,400.00 | 137,075 |
| 2025-09-03 | 580.00 | 600.00 | 576.00 | 597.00 | 2,388.00 | 266,010 |
| 2025-09-02 | 587.00 | 599.00 | 570.00 | 575.00 | 2,300.00 | 255,326 |
| 2025-09-01 | 594.00 | 600.00 | 585.00 | 587.00 | 2,348.00 | 149,359 |
| 2025-08-29 | 614.00 | 621.00 | 588.00 | 591.00 | 2,364.00 | 245,924 |
| 2025-08-28 | 604.00 | 615.00 | 604.00 | 614.00 | 2,456.00 | 180,820 |
| 2025-08-27 | 622.00 | 623.00 | 604.00 | 606.00 | 2,424.00 | 181,978 |
| 2025-08-26 | 633.00 | 635.00 | 614.00 | 619.00 | 2,476.00 | 169,845 |
| 2025-08-25 | 643.00 | 655.00 | 628.00 | 633.00 | 2,532.00 | 212,875 |
| 2025-08-22 | 633.00 | 648.00 | 633.00 | 642.00 | 2,568.00 | 85,401 |
| 2025-08-21 | 626.00 | 644.00 | 622.00 | 634.00 | 2,536.00 | 131,737 |
| 2025-08-20 | 635.00 | 635.00 | 619.00 | 625.00 | 2,500.00 | 170,741 |
| 2025-08-19 | 632.00 | 652.00 | 629.00 | 637.00 | 2,548.00 | 190,299 |
| 2025-08-18 | 654.00 | 655.00 | 624.00 | 632.00 | 2,528.00 | 270,617 |
| 2025-08-14 | 652.00 | 663.00 | 649.00 | 659.00 | 2,636.00 | 237,248 |
| 2025-08-13 | 645.00 | 656.00 | 644.00 | 651.00 | 2,604.00 | 170,889 |
| 2025-08-12 | 650.00 | 670.00 | 645.00 | 647.00 | 2,588.00 | 244,928 |
| 2025-08-11 | 669.00 | 669.00 | 650.00 | 653.00 | 2,612.00 | 181,195 |
| 2025-08-08 | 679.00 | 679.00 | 661.00 | 666.00 | 2,664.00 | 174,774 |
| 2025-08-07 | 674.00 | 688.00 | 671.00 | 679.00 | 2,716.00 | 207,433 |
| 2025-08-06 | 684.00 | 695.00 | 673.00 | 674.00 | 2,696.00 | 166,952 |
| 2025-08-05 | 670.00 | 708.00 | 668.00 | 684.00 | 2,736.00 | 302,370 |
| 2025-08-04 | 655.00 | 679.00 | 652.00 | 670.00 | 2,680.00 | 221,758 |
| 2025-08-01 | 685.00 | 685.00 | 650.00 | 652.00 | 2,608.00 | 417,283 |
| 2025-07-31 | 670.00 | 769.00 | 658.00 | 685.00 | 2,740.00 | 2,139,832 |
| 2025-07-30 | 680.00 | 685.00 | 670.00 | 670.00 | 2,680.00 | 152,347 |
| 2025-07-29 | 683.00 | 687.00 | 668.00 | 682.00 | 2,728.00 | 131,201 |
| 2025-07-28 | 680.00 | 691.00 | 670.00 | 683.00 | 2,732.00 | 250,624 |
| 2025-07-25 | 709.00 | 709.00 | 678.00 | 681.00 | 2,724.00 | 304,986 |
| 2025-07-24 | 698.00 | 711.00 | 697.00 | 700.00 | 2,800.00 | 183,377 |
| 2025-07-23 | 721.00 | 728.00 | 693.00 | 699.00 | 2,796.00 | 279,789 |
| 2025-07-22 | 733.00 | 745.00 | 720.00 | 723.00 | 2,892.00 | 190,642 |
| 2025-07-21 | 733.00 | 740.00 | 724.00 | 733.00 | 2,932.00 | 157,852 |
| 2025-07-18 | 735.00 | 754.00 | 728.00 | 731.00 | 2,924.00 | 205,612 |
| 2025-07-17 | 722.00 | 738.00 | 713.00 | 735.00 | 2,940.00 | 271,538 |
| 2025-07-16 | 742.00 | 742.00 | 716.00 | 722.00 | 2,888.00 | 365,098 |
| 2025-07-15 | 741.00 | 744.00 | 729.00 | 742.00 | 2,968.00 | 331,753 |
| 2025-07-14 | 772.00 | 772.00 | 736.00 | 743.00 | 2,972.00 | 368,521 |
| 2025-07-11 | 779.00 | 789.00 | 771.00 | 772.00 | 3,088.00 | 405,748 |
| 2025-07-10 | 780.00 | 782.00 | 772.00 | 776.00 | 3,104.00 | 229,332 |
| 2025-07-09 | 795.00 | 796.00 | 777.00 | 779.00 | 3,116.00 | 364,454 |
| 2025-07-08 | 778.00 | 797.00 | 776.00 | 795.00 | 3,180.00 | 407,774 |
| 2025-07-07 | 783.00 | 801.00 | 777.00 | 781.00 | 3,124.00 | 324,059 |
| 2025-07-04 | 820.00 | 820.00 | 777.00 | 783.00 | 3,132.00 | 792,288 |
| 2025-07-03 | 823.00 | 878.00 | 801.00 | 807.00 | 3,228.00 | 3,256,115 |
| 2025-07-02 | 777.00 | 968.00 | 763.00 | 824.00 | 3,296.00 | 9,484,485 |
| 2025-07-01 | 800.00 | 804.00 | 773.00 | 777.00 | 3,108.00 | 326,173 |
| 2025-06-30 | 799.00 | 805.00 | 780.00 | 800.00 | 3,200.00 | 248,417 |
| 2025-06-27 | 795.00 | 824.00 | 767.00 | 799.00 | 3,196.00 | 361,555 |
| 2025-06-26 | 807.00 | 811.00 | 785.00 | 802.00 | 3,208.00 | 340,462 |
| 2025-06-25 | 825.00 | 825.00 | 805.00 | 808.00 | 3,232.00 | 310,035 |
| 2025-06-24 | 801.00 | 832.00 | 800.00 | 821.00 | 3,284.00 | 480,758 |
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.