ORIENTBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,504.00 | 1,542.00 | 1,406.00 | 1,476.00 | 1,476.00 | 175,241 |
| 2026-10-19 | 1,450.00 | 1,519.00 | 1,450.00 | 1,506.00 | 1,506.00 | 29,334 |
| 2026-10-16 | 1,510.00 | 1,562.00 | 1,491.00 | 1,508.00 | 1,508.00 | 50,958 |
| 2026-10-15 | 1,575.00 | 1,579.00 | 1,502.00 | 1,510.00 | 1,510.00 | 42,256 |
| 2026-10-14 | 1,560.00 | 1,636.00 | 1,502.00 | 1,595.00 | 1,595.00 | 99,054 |
| 2026-10-13 | 1,510.00 | 1,586.00 | 1,494.00 | 1,535.00 | 1,535.00 | 145,301 |
| 2026-10-12 | 1,632.00 | 1,647.00 | 1,602.00 | 1,602.00 | 1,602.00 | 34,946 |
| 2026-10-08 | 1,690.00 | 1,690.00 | 1,631.00 | 1,638.00 | 1,638.00 | 19,401 |
| 2026-10-07 | 1,676.00 | 1,699.00 | 1,652.00 | 1,659.00 | 1,659.00 | 24,072 |
| 2026-10-06 | 1,668.00 | 1,718.00 | 1,630.00 | 1,676.00 | 1,676.00 | 26,374 |
| 2026-10-02 | 1,647.00 | 1,657.00 | 1,628.00 | 1,640.00 | 1,640.00 | 27,445 |
| 2026-10-01 | 1,611.00 | 1,668.00 | 1,611.00 | 1,628.00 | 1,628.00 | 50,565 |
| 2026-09-30 | 1,710.00 | 1,710.00 | 1,641.00 | 1,642.00 | 1,642.00 | 113,919 |
| 2026-09-29 | 1,793.00 | 1,793.00 | 1,685.00 | 1,701.00 | 1,701.00 | 78,882 |
| 2026-09-28 | 1,824.00 | 1,824.00 | 1,775.00 | 1,793.00 | 1,793.00 | 61,302 |
| 2026-09-23 | 1,813.00 | 1,867.00 | 1,813.00 | 1,829.00 | 1,829.00 | 33,231 |
| 2026-09-22 | 1,936.00 | 1,936.00 | 1,821.00 | 1,855.00 | 1,855.00 | 184,192 |
| 2026-09-21 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0 |
| 2026-09-18 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0 |
| 2026-09-02 | 840.00 | 923.00 | 810.00 | 913.00 | 1,826.00 | 378,301 |
| 2026-09-01 | 873.00 | 873.00 | 824.00 | 840.00 | 1,680.00 | 113,148 |
| 2026-08-31 | 860.00 | 874.00 | 850.00 | 873.00 | 1,746.00 | 65,853 |
| 2026-08-28 | 920.00 | 924.00 | 879.00 | 879.00 | 1,758.00 | 123,812 |
| 2026-08-27 | 930.00 | 949.00 | 906.00 | 911.00 | 1,822.00 | 44,279 |
| 2026-08-26 | 925.00 | 926.00 | 906.00 | 922.00 | 1,844.00 | 30,558 |
| 2026-08-25 | 937.00 | 944.00 | 900.00 | 925.00 | 1,850.00 | 56,509 |
| 2026-08-24 | 919.00 | 951.00 | 898.00 | 937.00 | 1,874.00 | 59,790 |
| 2026-08-21 | 930.00 | 936.00 | 917.00 | 919.00 | 1,838.00 | 50,830 |
| 2026-08-20 | 950.00 | 985.00 | 908.00 | 943.00 | 1,886.00 | 79,008 |
| 2026-08-19 | 992.00 | 996.00 | 949.00 | 950.00 | 1,900.00 | 61,228 |
| 2026-08-18 | 1,040.00 | 1,040.00 | 992.00 | 992.00 | 1,984.00 | 55,796 |
| 2026-08-14 | 1,004.00 | 1,031.00 | 992.00 | 1,009.00 | 2,018.00 | 67,267 |
| 2026-08-13 | 1,031.00 | 1,043.00 | 1,005.00 | 1,009.00 | 2,018.00 | 78,354 |
| 2026-08-12 | 1,065.00 | 1,065.00 | 1,026.00 | 1,030.00 | 2,060.00 | 97,902 |
| 2026-08-11 | 1,051.00 | 1,064.00 | 1,040.00 | 1,058.00 | 2,116.00 | 80,061 |
| 2026-08-10 | 1,100.00 | 1,119.00 | 1,040.00 | 1,064.00 | 2,128.00 | 189,236 |
| 2026-08-07 | 1,020.00 | 1,150.00 | 1,010.00 | 1,065.00 | 2,130.00 | 994,029 |
| 2026-08-06 | 1,034.00 | 1,115.00 | 1,010.00 | 1,033.00 | 2,066.00 | 356,141 |
| 2026-08-05 | 922.00 | 1,167.00 | 902.00 | 1,070.00 | 2,140.00 | 1,482,214 |
| 2026-08-04 | 866.00 | 910.00 | 865.00 | 902.00 | 1,804.00 | 34,083 |
| 2026-08-03 | 850.00 | 887.00 | 850.00 | 866.00 | 1,732.00 | 31,011 |
| 2026-07-31 | 836.00 | 890.00 | 836.00 | 890.00 | 1,780.00 | 114,581 |
| 2026-07-30 | 881.00 | 900.00 | 845.00 | 850.00 | 1,700.00 | 70,093 |
| 2026-07-29 | 891.00 | 920.00 | 831.00 | 881.00 | 1,762.00 | 68,680 |
| 2026-07-28 | 970.00 | 974.00 | 900.00 | 911.00 | 1,822.00 | 76,311 |
| 2026-07-27 | 980.00 | 994.00 | 961.00 | 979.00 | 1,958.00 | 59,089 |
| 2026-07-24 | 957.00 | 1,120.00 | 951.00 | 980.00 | 1,960.00 | 332,349 |
| 2026-07-23 | 1,000.00 | 1,000.00 | 966.00 | 980.00 | 1,960.00 | 51,301 |
| 2026-07-22 | 1,030.00 | 1,037.00 | 975.00 | 986.00 | 1,972.00 | 189,812 |
| 2026-07-21 | 848.00 | 1,172.00 | 840.00 | 1,060.00 | 2,120.00 | 2,188,325 |
| 2026-07-20 | 841.00 | 902.00 | 841.00 | 902.00 | 1,804.00 | 98,559 |
| 2026-07-16 | 845.00 | 900.00 | 845.00 | 885.00 | 1,770.00 | 86,136 |
| 2026-07-15 | 876.00 | 910.00 | 856.00 | 873.00 | 1,746.00 | 43,010 |
| 2026-07-14 | 846.00 | 863.00 | 810.00 | 850.00 | 1,700.00 | 99,403 |
| 2026-07-13 | 882.00 | 892.00 | 824.00 | 850.00 | 1,700.00 | 59,210 |
| 2026-07-10 | 860.00 | 892.00 | 860.00 | 882.00 | 1,764.00 | 58,652 |
| 2026-07-09 | 906.00 | 906.00 | 821.00 | 859.00 | 1,718.00 | 78,037 |
| 2026-07-08 | 908.00 | 915.00 | 875.00 | 906.00 | 1,812.00 | 96,787 |
| 2026-07-07 | 908.00 | 928.00 | 845.00 | 917.00 | 1,834.00 | 213,299 |
| 2026-07-06 | 889.00 | 927.00 | 880.00 | 916.00 | 1,832.00 | 81,588 |
Page 1 of 21 · 1,201 trading daysOlder →
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.