ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 1,111.00 | 1,240.00 | 1,110.00 | 1,133.00 | 4,532.00 | 1,712,282 |
| 2024-12-17 | 1,112.00 | 1,335.00 | 933.00 | 1,178.00 | 4,712.00 | 7,759,435 |
| 2024-12-16 | 1,294.00 | 1,294.00 | 1,080.00 | 1,160.00 | 4,640.00 | 1,046,563 |
| 2024-12-13 | 1,194.00 | 1,422.00 | 1,030.00 | 1,422.00 | 5,688.00 | 1,745,334 |
| 2024-12-12 | 1,400.00 | 1,400.00 | 1,140.00 | 1,140.00 | 4,560.00 | 1,669,439 |
| 2024-12-11 | 1,510.00 | 1,510.00 | 1,230.00 | 1,476.00 | 5,904.00 | 1,898,721 |
| 2024-12-10 | 1,020.00 | 1,162.00 | 1,020.00 | 1,162.00 | 4,648.00 | 948,882 |
| 2024-12-09 | 650.00 | 894.00 | 650.00 | 894.00 | 3,576.00 | 1,556,218 |
| 2024-12-06 | 601.00 | 778.00 | 542.00 | 688.00 | 2,752.00 | 8,770,360 |
| 2024-12-05 | 625.00 | 760.00 | 601.00 | 630.00 | 2,520.00 | 6,548,935 |
| 2024-12-04 | 590.00 | 601.00 | 550.00 | 601.00 | 2,404.00 | 2,219,063 |
| 2024-12-03 | 472.00 | 472.00 | 449.00 | 463.00 | 1,852.00 | 19,334 |
| 2024-12-02 | 471.00 | 476.00 | 456.00 | 472.00 | 1,888.00 | 35,866 |
| 2024-11-29 | 480.00 | 483.00 | 467.00 | 476.00 | 1,904.00 | 15,680 |
| 2024-11-28 | 480.00 | 485.00 | 472.00 | 480.00 | 1,920.00 | 10,721 |
| 2024-11-27 | 481.00 | 483.00 | 475.00 | 480.00 | 1,920.00 | 20,598 |
| 2024-11-26 | 467.00 | 488.00 | 450.00 | 486.00 | 1,944.00 | 157,007 |
| 2024-11-25 | 442.00 | 524.00 | 439.00 | 476.00 | 1,904.00 | 297,308 |
| 2024-11-22 | 436.00 | 444.00 | 431.00 | 440.00 | 1,760.00 | 11,385 |
| 2024-11-21 | 447.00 | 452.00 | 440.00 | 440.00 | 1,760.00 | 33,841 |
| 2024-11-20 | 458.00 | 463.00 | 447.00 | 452.00 | 1,808.00 | 19,928 |
| 2024-11-19 | 464.00 | 475.00 | 450.00 | 464.00 | 1,856.00 | 25,909 |
| 2024-11-18 | 420.00 | 476.00 | 414.00 | 465.00 | 1,860.00 | 186,400 |
| 2024-11-15 | 454.00 | 460.00 | 408.00 | 420.00 | 1,680.00 | 84,495 |
| 2024-11-14 | 452.00 | 455.00 | 444.00 | 454.00 | 1,816.00 | 15,738 |
| 2024-11-13 | 445.00 | 455.00 | 442.00 | 452.00 | 1,808.00 | 36,339 |
| 2024-11-12 | 456.00 | 456.00 | 441.00 | 445.00 | 1,780.00 | 54,089 |
| 2024-11-11 | 462.00 | 466.00 | 450.00 | 455.00 | 1,820.00 | 32,391 |
| 2024-11-08 | 468.00 | 468.00 | 462.00 | 462.00 | 1,848.00 | 15,787 |
| 2024-11-07 | 464.00 | 465.00 | 452.00 | 462.00 | 1,848.00 | 14,969 |
| 2024-11-06 | 465.00 | 465.00 | 452.00 | 464.00 | 1,856.00 | 19,309 |
| 2024-11-05 | 462.00 | 464.00 | 460.00 | 464.00 | 1,856.00 | 14,146 |
| 2024-11-04 | 455.00 | 461.00 | 451.00 | 457.00 | 1,828.00 | 24,716 |
| 2024-11-01 | 463.00 | 468.00 | 451.00 | 451.00 | 1,804.00 | 27,083 |
| 2024-10-31 | 460.00 | 472.00 | 453.00 | 463.00 | 1,852.00 | 50,363 |
| 2024-10-30 | 447.00 | 456.00 | 447.00 | 453.00 | 1,812.00 | 18,833 |
| 2024-10-29 | 446.00 | 453.00 | 444.00 | 447.00 | 1,788.00 | 13,574 |
| 2024-10-28 | 450.00 | 451.00 | 446.00 | 449.00 | 1,796.00 | 20,881 |
| 2024-10-25 | 454.00 | 455.00 | 446.00 | 450.00 | 1,800.00 | 13,120 |
| 2024-10-24 | 454.00 | 454.00 | 450.00 | 450.00 | 1,800.00 | 8,430 |
| 2024-10-23 | 458.00 | 463.00 | 450.00 | 454.00 | 1,816.00 | 21,758 |
| 2024-10-22 | 463.00 | 463.00 | 452.00 | 460.00 | 1,840.00 | 21,041 |
| 2024-10-21 | 456.00 | 468.00 | 451.00 | 461.00 | 1,844.00 | 16,800 |
| 2024-10-18 | 454.00 | 460.00 | 452.00 | 458.00 | 1,832.00 | 21,687 |
| 2024-10-17 | 460.00 | 461.00 | 452.00 | 459.00 | 1,836.00 | 11,320 |
| 2024-10-16 | 461.00 | 461.00 | 456.00 | 460.00 | 1,840.00 | 8,238 |
| 2024-10-15 | 460.00 | 463.00 | 455.00 | 461.00 | 1,844.00 | 31,403 |
| 2024-10-14 | 459.00 | 465.00 | 457.00 | 460.00 | 1,840.00 | 20,734 |
| 2024-10-11 | 459.00 | 463.00 | 452.00 | 459.00 | 1,836.00 | 11,208 |
| 2024-10-10 | 460.00 | 463.00 | 450.00 | 459.00 | 1,836.00 | 24,532 |
| 2024-10-08 | 457.00 | 462.00 | 449.00 | 460.00 | 1,840.00 | 22,887 |
| 2024-10-07 | 451.00 | 463.00 | 450.00 | 457.00 | 1,828.00 | 23,990 |
| 2024-10-04 | 458.00 | 465.00 | 451.00 | 451.00 | 1,804.00 | 15,011 |
| 2024-10-02 | 463.00 | 464.00 | 458.00 | 458.00 | 1,832.00 | 13,062 |
| 2024-09-30 | 472.00 | 472.00 | 462.00 | 463.00 | 1,852.00 | 14,646 |
| 2024-09-27 | 473.00 | 478.00 | 464.00 | 473.00 | 1,892.00 | 10,760 |
| 2024-09-26 | 469.00 | 474.00 | 468.00 | 473.00 | 1,892.00 | 14,743 |
| 2024-09-25 | 466.00 | 472.00 | 464.00 | 468.00 | 1,872.00 | 12,525 |
| 2024-09-24 | 467.00 | 475.00 | 461.00 | 463.00 | 1,852.00 | 14,941 |
| 2024-09-23 | 468.00 | 469.00 | 462.00 | 464.00 | 1,856.00 | 8,550 |
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.