ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 1,340.00 | 1,400.00 | 1,272.00 | 1,370.00 | 5,480.00 | 2,058,340 |
| 2025-03-21 | 1,415.00 | 1,477.00 | 1,357.00 | 1,380.00 | 5,520.00 | 1,799,718 |
| 2025-03-20 | 1,561.00 | 1,599.00 | 1,500.00 | 1,538.00 | 6,152.00 | 1,703,678 |
| 2025-03-19 | 1,831.00 | 1,850.00 | 1,634.00 | 1,636.00 | 6,544.00 | 3,490,695 |
| 2025-03-18 | 1,643.00 | 1,917.00 | 1,643.00 | 1,831.00 | 7,324.00 | 11,771,058 |
| 2025-03-17 | 1,485.00 | 1,739.00 | 1,450.00 | 1,633.00 | 6,532.00 | 5,509,527 |
| 2025-03-14 | 1,425.00 | 1,536.00 | 1,393.00 | 1,506.00 | 6,024.00 | 1,201,663 |
| 2025-03-13 | 1,369.00 | 1,492.00 | 1,359.00 | 1,436.00 | 5,744.00 | 1,297,488 |
| 2025-03-12 | 1,410.00 | 1,429.00 | 1,362.00 | 1,369.00 | 5,476.00 | 745,159 |
| 2025-03-11 | 1,498.00 | 1,519.00 | 1,380.00 | 1,407.00 | 5,628.00 | 1,091,413 |
| 2025-03-10 | 1,414.00 | 1,528.00 | 1,413.00 | 1,510.00 | 6,040.00 | 1,209,002 |
| 2025-03-07 | 1,717.00 | 1,750.00 | 1,430.00 | 1,526.00 | 6,104.00 | 3,410,228 |
| 2025-03-06 | 1,688.00 | 1,769.00 | 1,673.00 | 1,732.00 | 6,928.00 | 1,924,793 |
| 2025-03-05 | 1,658.00 | 1,734.00 | 1,640.00 | 1,701.00 | 6,804.00 | 1,381,193 |
| 2025-03-04 | 1,690.00 | 1,720.00 | 1,656.00 | 1,674.00 | 6,696.00 | 798,886 |
| 2025-02-28 | 1,662.00 | 1,750.00 | 1,630.00 | 1,689.00 | 6,756.00 | 2,075,529 |
| 2025-02-27 | 1,616.00 | 1,715.00 | 1,611.00 | 1,667.00 | 6,668.00 | 1,180,711 |
| 2025-02-26 | 1,767.00 | 1,797.00 | 1,657.00 | 1,668.00 | 6,672.00 | 1,804,027 |
| 2025-02-25 | 1,815.00 | 1,815.00 | 1,700.00 | 1,710.00 | 6,840.00 | 2,422,190 |
| 2025-02-24 | 1,679.00 | 1,969.00 | 1,678.00 | 1,753.00 | 7,012.00 | 6,941,527 |
| 2025-02-21 | 1,665.00 | 1,818.00 | 1,634.00 | 1,687.00 | 6,748.00 | 7,057,115 |
| 2025-02-20 | 1,619.00 | 1,718.00 | 1,580.00 | 1,620.00 | 6,480.00 | 3,812,933 |
| 2025-02-19 | 1,461.00 | 1,642.00 | 1,427.00 | 1,617.00 | 6,468.00 | 2,813,240 |
| 2025-02-18 | 1,433.00 | 1,500.00 | 1,416.00 | 1,464.00 | 5,856.00 | 1,177,604 |
| 2025-02-17 | 1,518.00 | 1,520.00 | 1,431.00 | 1,433.00 | 5,732.00 | 1,194,022 |
| 2025-02-14 | 1,522.00 | 1,553.00 | 1,481.00 | 1,518.00 | 6,072.00 | 2,937,778 |
| 2025-02-13 | 1,357.00 | 1,613.00 | 1,337.00 | 1,522.00 | 6,088.00 | 7,738,775 |
| 2025-02-12 | 1,399.00 | 1,431.00 | 1,352.00 | 1,355.00 | 5,420.00 | 1,021,361 |
| 2025-02-11 | 1,380.00 | 1,477.00 | 1,328.00 | 1,408.00 | 5,632.00 | 2,482,310 |
| 2025-02-10 | 1,345.00 | 1,443.00 | 1,318.00 | 1,362.00 | 5,448.00 | 1,214,730 |
| 2025-02-07 | 1,410.00 | 1,411.00 | 1,347.00 | 1,362.00 | 5,448.00 | 847,551 |
| 2025-02-06 | 1,472.00 | 1,520.00 | 1,410.00 | 1,425.00 | 5,700.00 | 1,131,830 |
| 2025-02-05 | 1,528.00 | 1,534.00 | 1,435.00 | 1,451.00 | 5,804.00 | 1,292,874 |
| 2025-02-04 | 1,513.00 | 1,582.00 | 1,495.00 | 1,536.00 | 6,144.00 | 1,919,475 |
| 2025-02-03 | 1,469.00 | 1,663.00 | 1,400.00 | 1,513.00 | 6,052.00 | 6,239,835 |
| 2025-01-31 | 1,468.00 | 1,590.00 | 1,460.00 | 1,487.00 | 5,948.00 | 3,050,753 |
| 2025-01-24 | 1,335.00 | 1,603.00 | 1,273.00 | 1,455.00 | 5,820.00 | 16,084,905 |
| 2025-01-23 | 1,324.00 | 1,370.00 | 1,265.00 | 1,272.00 | 5,088.00 | 1,874,629 |
| 2025-01-22 | 1,343.00 | 1,419.00 | 1,335.00 | 1,343.00 | 5,372.00 | 1,962,172 |
| 2025-01-21 | 1,373.00 | 1,449.00 | 1,232.00 | 1,387.00 | 5,548.00 | 5,193,398 |
| 2025-01-20 | 1,376.00 | 1,495.00 | 1,328.00 | 1,329.00 | 5,316.00 | 3,326,260 |
| 2025-01-17 | 1,462.00 | 1,497.00 | 1,317.00 | 1,330.00 | 5,320.00 | 2,840,290 |
| 2025-01-16 | 1,570.00 | 1,621.00 | 1,333.00 | 1,452.00 | 5,808.00 | 4,497,580 |
| 2025-01-15 | 1,954.00 | 2,055.00 | 1,505.00 | 1,577.00 | 6,308.00 | 7,736,777 |
| 2025-01-14 | 1,775.00 | 1,814.00 | 1,625.00 | 1,782.00 | 7,128.00 | 2,297,908 |
| 2025-01-13 | 1,820.00 | 1,820.00 | 1,722.00 | 1,775.00 | 7,100.00 | 1,180,756 |
| 2025-01-10 | 1,880.00 | 1,909.00 | 1,771.00 | 1,851.00 | 7,404.00 | 2,420,605 |
| 2025-01-09 | 1,830.00 | 1,890.00 | 1,775.00 | 1,857.00 | 7,428.00 | 1,855,503 |
| 2025-01-08 | 1,878.00 | 1,948.00 | 1,815.00 | 1,868.00 | 7,472.00 | 3,406,645 |
| 2025-01-07 | 1,731.00 | 1,900.00 | 1,695.00 | 1,803.00 | 7,212.00 | 4,183,395 |
| 2025-01-06 | 1,710.00 | 1,902.00 | 1,706.00 | 1,761.00 | 7,044.00 | 5,145,963 |
| 2025-01-03 | 1,665.00 | 2,025.00 | 1,567.00 | 1,795.00 | 7,180.00 | 16,673,139 |
| 2025-01-02 | 1,802.00 | 1,864.00 | 1,667.00 | 1,736.00 | 6,944.00 | 14,011,635 |
| 2024-12-30 | 1,213.00 | 1,547.00 | 1,211.00 | 1,547.00 | 6,188.00 | 11,366,910 |
| 2024-12-27 | 1,250.00 | 1,267.00 | 1,125.00 | 1,190.00 | 4,760.00 | 1,076,864 |
| 2024-12-26 | 1,219.00 | 1,350.00 | 1,195.00 | 1,228.00 | 4,912.00 | 2,008,835 |
| 2024-12-24 | 1,200.00 | 1,319.00 | 1,187.00 | 1,227.00 | 4,908.00 | 2,887,830 |
| 2024-12-23 | 1,359.00 | 1,390.00 | 1,160.00 | 1,267.00 | 5,068.00 | 8,762,662 |
| 2024-12-20 | 1,003.00 | 1,236.00 | 956.00 | 1,236.00 | 4,944.00 | 5,053,735 |
| 2024-12-19 | 1,110.00 | 1,110.00 | 950.00 | 951.00 | 3,804.00 | 1,693,753 |
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.