ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 473.00 | 473.00 | 462.00 | 465.00 | 1,860.00 | 15,465 |
| 2024-09-19 | 469.00 | 476.00 | 459.00 | 470.00 | 1,880.00 | 12,532 |
| 2024-09-13 | 464.00 | 470.00 | 461.00 | 469.00 | 1,876.00 | 4,621 |
| 2024-09-12 | 460.00 | 474.00 | 458.00 | 469.00 | 1,876.00 | 8,190 |
| 2024-09-11 | 472.00 | 472.00 | 461.00 | 461.00 | 1,844.00 | 15,306 |
| 2024-09-10 | 464.00 | 470.00 | 458.00 | 470.00 | 1,880.00 | 11,767 |
| 2024-09-09 | 444.00 | 467.00 | 444.00 | 467.00 | 1,868.00 | 32,916 |
| 2024-09-06 | 470.00 | 472.00 | 459.00 | 463.00 | 1,852.00 | 18,857 |
| 2024-09-05 | 472.00 | 477.00 | 460.00 | 466.00 | 1,864.00 | 18,462 |
| 2024-09-04 | 480.00 | 482.00 | 465.00 | 472.00 | 1,888.00 | 32,957 |
| 2024-09-03 | 484.00 | 484.00 | 479.00 | 483.00 | 1,932.00 | 5,985 |
| 2024-09-02 | 484.00 | 484.00 | 470.00 | 480.00 | 1,920.00 | 23,573 |
| 2024-08-30 | 484.00 | 494.00 | 481.00 | 484.00 | 1,936.00 | 22,978 |
| 2024-08-29 | 493.00 | 493.00 | 484.00 | 484.00 | 1,936.00 | 15,472 |
| 2024-08-28 | 492.00 | 493.00 | 486.00 | 491.00 | 1,964.00 | 16,051 |
| 2024-08-27 | 497.00 | 497.00 | 489.00 | 492.00 | 1,968.00 | 18,305 |
| 2024-08-26 | 499.00 | 503.00 | 495.00 | 499.00 | 1,996.00 | 6,875 |
| 2024-08-23 | 494.00 | 500.00 | 492.00 | 499.00 | 1,996.00 | 10,737 |
| 2024-08-22 | 497.00 | 504.00 | 494.00 | 494.00 | 1,976.00 | 27,183 |
| 2024-08-21 | 504.00 | 504.00 | 495.00 | 496.00 | 1,984.00 | 23,149 |
| 2024-08-20 | 510.00 | 511.00 | 501.00 | 504.00 | 2,016.00 | 19,701 |
| 2024-08-19 | 509.00 | 510.00 | 501.00 | 509.00 | 2,036.00 | 38,186 |
| 2024-08-16 | 508.00 | 510.00 | 502.00 | 507.00 | 2,028.00 | 26,103 |
| 2024-08-14 | 513.00 | 514.00 | 500.00 | 508.00 | 2,032.00 | 31,754 |
| 2024-08-13 | 505.00 | 516.00 | 505.00 | 510.00 | 2,040.00 | 19,701 |
| 2024-08-12 | 508.00 | 519.00 | 505.00 | 512.00 | 2,048.00 | 21,681 |
| 2024-08-09 | 492.00 | 505.00 | 492.00 | 505.00 | 2,020.00 | 34,261 |
| 2024-08-08 | 490.00 | 499.00 | 485.00 | 492.00 | 1,968.00 | 23,206 |
| 2024-08-07 | 488.00 | 500.00 | 483.00 | 493.00 | 1,972.00 | 28,308 |
| 2024-08-06 | 471.00 | 505.00 | 471.00 | 488.00 | 1,952.00 | 38,787 |
| 2024-08-05 | 505.00 | 505.00 | 476.00 | 476.00 | 1,904.00 | 87,869 |
| 2024-08-02 | 514.00 | 521.00 | 507.00 | 509.00 | 2,036.00 | 40,841 |
| 2024-08-01 | 520.00 | 524.00 | 518.00 | 519.00 | 2,076.00 | 15,789 |
| 2024-07-31 | 510.00 | 527.00 | 510.00 | 524.00 | 2,096.00 | 15,406 |
| 2024-07-30 | 525.00 | 527.00 | 516.00 | 526.00 | 2,104.00 | 17,281 |
| 2024-07-29 | 518.00 | 524.00 | 518.00 | 523.00 | 2,092.00 | 11,207 |
| 2024-07-26 | 513.00 | 519.00 | 512.00 | 518.00 | 2,072.00 | 19,843 |
| 2024-07-25 | 513.00 | 519.00 | 510.00 | 513.00 | 2,052.00 | 16,963 |
| 2024-07-24 | 500.00 | 515.00 | 500.00 | 514.00 | 2,056.00 | 28,264 |
| 2024-07-23 | 515.00 | 518.00 | 510.00 | 510.00 | 2,040.00 | 18,406 |
| 2024-07-22 | 511.00 | 516.00 | 505.00 | 515.00 | 2,060.00 | 22,904 |
| 2024-07-19 | 513.00 | 517.00 | 502.00 | 517.00 | 2,068.00 | 36,118 |
| 2024-07-18 | 518.00 | 519.00 | 510.00 | 517.00 | 2,068.00 | 25,694 |
| 2024-07-17 | 524.00 | 525.00 | 518.00 | 518.00 | 2,072.00 | 13,587 |
| 2024-07-16 | 526.00 | 533.00 | 514.00 | 525.00 | 2,100.00 | 41,475 |
| 2024-07-15 | 523.00 | 527.00 | 521.00 | 526.00 | 2,104.00 | 24,522 |
| 2024-07-12 | 518.00 | 527.00 | 517.00 | 523.00 | 2,092.00 | 21,889 |
| 2024-07-11 | 515.00 | 526.00 | 514.00 | 520.00 | 2,080.00 | 45,500 |
| 2024-07-10 | 518.00 | 530.00 | 511.00 | 515.00 | 2,060.00 | 25,565 |
| 2024-07-09 | 514.00 | 530.00 | 511.00 | 518.00 | 2,072.00 | 37,567 |
| 2024-07-08 | 513.00 | 516.00 | 509.00 | 514.00 | 2,056.00 | 20,767 |
| 2024-07-05 | 516.00 | 517.00 | 510.00 | 516.00 | 2,064.00 | 22,031 |
| 2024-07-04 | 512.00 | 516.00 | 507.00 | 516.00 | 2,064.00 | 17,270 |
| 2024-07-03 | 510.00 | 513.00 | 504.00 | 512.00 | 2,048.00 | 15,162 |
| 2024-07-02 | 518.00 | 518.00 | 508.00 | 510.00 | 2,040.00 | 21,326 |
| 2024-07-01 | 507.00 | 521.00 | 506.00 | 518.00 | 2,072.00 | 31,733 |
| 2024-06-28 | 518.00 | 518.00 | 508.00 | 512.00 | 2,048.00 | 18,115 |
| 2024-06-27 | 527.00 | 527.00 | 514.00 | 514.00 | 2,056.00 | 10,400 |
| 2024-06-26 | 518.00 | 524.00 | 514.00 | 524.00 | 2,096.00 | 15,284 |
| 2024-06-25 | 510.00 | 519.00 | 510.00 | 518.00 | 2,072.00 | 16,395 |
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.