ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 840.00 | 841.00 | 800.00 | 806.00 | 3,224.00 | 583,079 |
| 2025-06-20 | 845.00 | 858.00 | 829.00 | 849.00 | 3,396.00 | 459,896 |
| 2025-06-19 | 864.00 | 868.00 | 843.00 | 849.00 | 3,396.00 | 509,745 |
| 2025-06-18 | 870.00 | 883.00 | 860.00 | 863.00 | 3,452.00 | 408,679 |
| 2025-06-17 | 903.00 | 905.00 | 866.00 | 871.00 | 3,484.00 | 499,664 |
| 2025-06-16 | 893.00 | 910.00 | 852.00 | 901.00 | 3,604.00 | 731,042 |
| 2025-06-13 | 954.00 | 962.00 | 893.00 | 893.00 | 3,572.00 | 850,868 |
| 2025-06-12 | 917.00 | 999.00 | 910.00 | 953.00 | 3,812.00 | 1,555,276 |
| 2025-06-11 | 908.00 | 942.00 | 901.00 | 909.00 | 3,636.00 | 733,463 |
| 2025-06-10 | 925.00 | 942.00 | 904.00 | 908.00 | 3,632.00 | 736,721 |
| 2025-06-09 | 987.00 | 994.00 | 901.00 | 925.00 | 3,700.00 | 1,487,302 |
| 2025-06-05 | 952.00 | 1,005.00 | 934.00 | 975.00 | 3,900.00 | 1,639,733 |
| 2025-06-04 | 1,189.00 | 1,189.00 | 926.00 | 966.00 | 3,864.00 | 4,266,705 |
| 2025-06-02 | 1,179.00 | 1,200.00 | 1,084.00 | 1,118.00 | 4,472.00 | 1,822,845 |
| 2025-05-30 | 1,301.00 | 1,324.00 | 1,175.00 | 1,179.00 | 4,716.00 | 1,517,934 |
| 2025-05-29 | 1,243.00 | 1,346.00 | 1,236.00 | 1,288.00 | 5,152.00 | 2,272,520 |
| 2025-05-28 | 1,250.00 | 1,260.00 | 1,171.00 | 1,230.00 | 4,920.00 | 1,102,560 |
| 2025-05-27 | 1,280.00 | 1,320.00 | 1,173.00 | 1,230.00 | 4,920.00 | 1,625,057 |
| 2025-05-26 | 1,310.00 | 1,345.00 | 1,235.00 | 1,248.00 | 4,992.00 | 1,156,606 |
| 2025-05-23 | 1,404.00 | 1,544.00 | 1,352.00 | 1,352.00 | 5,408.00 | 2,129,269 |
| 2025-05-22 | 1,387.00 | 1,390.00 | 1,340.00 | 1,367.00 | 5,468.00 | 542,269 |
| 2025-05-21 | 1,410.00 | 1,445.00 | 1,362.00 | 1,399.00 | 5,596.00 | 700,562 |
| 2025-05-20 | 1,339.00 | 1,446.00 | 1,314.00 | 1,394.00 | 5,576.00 | 1,427,325 |
| 2025-05-19 | 1,469.00 | 1,470.00 | 1,315.00 | 1,339.00 | 5,356.00 | 1,126,452 |
| 2025-05-16 | 1,449.00 | 1,540.00 | 1,399.00 | 1,469.00 | 5,876.00 | 1,460,149 |
| 2025-05-15 | 1,565.00 | 1,565.00 | 1,430.00 | 1,449.00 | 5,796.00 | 1,352,220 |
| 2025-05-14 | 1,698.00 | 1,698.00 | 1,543.00 | 1,565.00 | 6,260.00 | 1,799,432 |
| 2025-05-13 | 1,780.00 | 1,786.00 | 1,667.00 | 1,670.00 | 6,680.00 | 1,706,419 |
| 2025-05-12 | 1,757.00 | 1,932.00 | 1,757.00 | 1,780.00 | 7,120.00 | 5,844,822 |
| 2025-05-09 | 1,820.00 | 1,880.00 | 1,702.00 | 1,734.00 | 6,936.00 | 3,238,233 |
| 2025-05-08 | 1,860.00 | 1,994.00 | 1,756.00 | 1,814.00 | 7,256.00 | 11,341,510 |
| 2025-05-07 | 1,443.00 | 1,790.00 | 1,424.00 | 1,790.00 | 7,160.00 | 9,369,795 |
| 2025-05-02 | 1,310.00 | 1,550.00 | 1,300.00 | 1,377.00 | 5,508.00 | 5,755,433 |
| 2025-04-30 | 1,425.00 | 1,690.00 | 1,425.00 | 1,645.00 | 6,580.00 | 11,077,255 |
| 2025-04-29 | 1,362.00 | 1,368.00 | 1,310.00 | 1,316.00 | 5,264.00 | 1,045,300 |
| 2025-04-28 | 1,557.00 | 1,563.00 | 1,350.00 | 1,360.00 | 5,440.00 | 1,302,838 |
| 2025-04-25 | 1,507.00 | 1,522.00 | 1,456.00 | 1,502.00 | 6,008.00 | 855,937 |
| 2025-04-24 | 1,519.00 | 1,565.00 | 1,500.00 | 1,506.00 | 6,024.00 | 735,435 |
| 2025-04-23 | 1,618.00 | 1,640.00 | 1,475.00 | 1,515.00 | 6,060.00 | 1,202,528 |
| 2025-04-22 | 1,674.00 | 1,689.00 | 1,580.00 | 1,592.00 | 6,368.00 | 1,327,639 |
| 2025-04-21 | 1,808.00 | 1,820.00 | 1,689.00 | 1,700.00 | 6,800.00 | 1,356,270 |
| 2025-04-18 | 1,700.00 | 1,891.00 | 1,630.00 | 1,722.00 | 6,888.00 | 5,095,755 |
| 2025-04-17 | 1,800.00 | 1,839.00 | 1,672.00 | 1,704.00 | 6,816.00 | 1,578,035 |
| 2025-04-16 | 1,910.00 | 1,930.00 | 1,782.00 | 1,786.00 | 7,144.00 | 1,636,340 |
| 2025-04-15 | 1,866.00 | 2,055.00 | 1,835.00 | 1,922.00 | 7,688.00 | 3,345,778 |
| 2025-04-14 | 1,889.00 | 1,951.00 | 1,794.00 | 1,866.00 | 7,464.00 | 2,498,180 |
| 2025-04-11 | 2,105.00 | 2,125.00 | 1,910.00 | 1,921.00 | 7,684.00 | 2,990,963 |
| 2025-04-10 | 2,145.00 | 2,175.00 | 1,990.00 | 2,070.00 | 8,280.00 | 4,178,390 |
| 2025-04-09 | 1,957.00 | 2,330.00 | 1,914.00 | 2,130.00 | 8,520.00 | 11,829,390 |
| 2025-04-08 | 1,939.00 | 1,960.00 | 1,843.00 | 1,957.00 | 7,828.00 | 2,858,668 |
| 2025-04-07 | 1,863.00 | 1,974.00 | 1,806.00 | 1,912.00 | 7,648.00 | 5,331,598 |
| 2025-04-04 | 2,125.00 | 2,500.00 | 1,415.00 | 1,862.00 | 7,448.00 | 21,623,502 |
| 2025-04-03 | 2,220.00 | 2,410.00 | 1,890.00 | 2,015.00 | 8,060.00 | 12,252,972 |
| 2025-04-02 | 2,180.00 | 2,560.00 | 1,970.00 | 2,175.00 | 8,700.00 | 24,593,027 |
| 2025-04-01 | 1,584.00 | 2,055.00 | 1,505.00 | 2,055.00 | 8,220.00 | 9,146,191 |
| 2025-03-31 | 1,561.00 | 1,699.00 | 1,480.00 | 1,584.00 | 6,336.00 | 4,617,820 |
| 2025-03-28 | 1,860.00 | 1,929.00 | 1,620.00 | 1,665.00 | 6,660.00 | 5,248,483 |
| 2025-03-27 | 1,810.00 | 1,999.00 | 1,800.00 | 1,855.00 | 7,420.00 | 11,061,592 |
| 2025-03-26 | 1,228.00 | 1,575.00 | 1,200.00 | 1,575.00 | 6,300.00 | 6,648,148 |
| 2025-03-25 | 1,337.00 | 1,339.00 | 1,205.00 | 1,212.00 | 4,848.00 | 1,397,702 |
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.