EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,200.00 | 11,430.00 | 11,180.00 | 11,410.00 | 11,410.00 | 61,328 |
| 2024-07-25 | 11,540.00 | 11,590.00 | 11,150.00 | 11,200.00 | 11,200.00 | 156,343 |
| 2024-07-24 | 11,350.00 | 11,820.00 | 11,300.00 | 11,590.00 | 11,590.00 | 177,759 |
| 2024-07-23 | 11,110.00 | 11,440.00 | 11,110.00 | 11,350.00 | 11,350.00 | 128,841 |
| 2024-07-22 | 11,190.00 | 11,380.00 | 11,040.00 | 11,180.00 | 11,180.00 | 145,410 |
| 2024-07-19 | 11,000.00 | 11,240.00 | 11,000.00 | 11,190.00 | 11,190.00 | 121,823 |
| 2024-07-18 | 11,010.00 | 11,150.00 | 10,780.00 | 11,130.00 | 11,130.00 | 106,613 |
| 2024-07-17 | 10,810.00 | 11,180.00 | 10,710.00 | 11,020.00 | 11,020.00 | 170,276 |
| 2024-07-16 | 11,090.00 | 11,140.00 | 10,700.00 | 10,820.00 | 10,820.00 | 225,207 |
| 2024-07-15 | 11,360.00 | 11,450.00 | 11,050.00 | 11,080.00 | 11,080.00 | 150,900 |
| 2024-07-12 | 11,200.00 | 11,600.00 | 11,130.00 | 11,330.00 | 11,330.00 | 184,196 |
| 2024-07-11 | 11,250.00 | 11,330.00 | 11,000.00 | 11,260.00 | 11,260.00 | 243,764 |
| 2024-07-10 | 11,410.00 | 11,470.00 | 11,230.00 | 11,250.00 | 11,250.00 | 230,885 |
| 2024-07-09 | 11,350.00 | 11,570.00 | 11,350.00 | 11,410.00 | 11,410.00 | 135,923 |
| 2024-07-08 | 11,630.00 | 11,690.00 | 11,200.00 | 11,460.00 | 11,460.00 | 252,171 |
| 2024-07-05 | 12,030.00 | 12,190.00 | 11,630.00 | 11,630.00 | 11,630.00 | 294,940 |
| 2024-07-04 | 12,100.00 | 12,200.00 | 11,970.00 | 12,080.00 | 12,080.00 | 216,031 |
| 2024-07-03 | 11,990.00 | 12,210.00 | 11,850.00 | 12,100.00 | 12,100.00 | 206,061 |
| 2024-07-02 | 12,070.00 | 12,220.00 | 11,910.00 | 11,990.00 | 11,990.00 | 250,954 |
| 2024-07-01 | 12,090.00 | 12,400.00 | 11,890.00 | 12,070.00 | 12,070.00 | 198,123 |
| 2024-06-28 | 12,040.00 | 12,110.00 | 11,760.00 | 12,000.00 | 12,000.00 | 328,029 |
| 2024-06-27 | 12,010.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | 88,618 |
| 2024-06-26 | 12,050.00 | 12,250.00 | 11,960.00 | 12,070.00 | 12,070.00 | 193,661 |
| 2024-06-25 | 11,990.00 | 12,230.00 | 11,970.00 | 12,030.00 | 12,030.00 | 208,076 |
| 2024-06-24 | 12,200.00 | 12,230.00 | 11,890.00 | 12,010.00 | 12,010.00 | 179,777 |
| 2024-06-21 | 12,250.00 | 12,340.00 | 11,900.00 | 12,200.00 | 12,200.00 | 203,033 |
| 2024-06-20 | 12,690.00 | 12,690.00 | 12,220.00 | 12,240.00 | 12,240.00 | 140,110 |
| 2024-06-19 | 13,000.00 | 13,000.00 | 12,500.00 | 12,520.00 | 12,520.00 | 207,105 |
| 2024-06-18 | 12,760.00 | 13,020.00 | 12,450.00 | 12,880.00 | 12,880.00 | 293,710 |
| 2024-06-17 | 12,810.00 | 12,960.00 | 12,330.00 | 12,740.00 | 12,740.00 | 294,529 |
| 2024-06-14 | 12,300.00 | 13,040.00 | 12,140.00 | 12,810.00 | 12,810.00 | 369,663 |
| 2024-06-13 | 12,470.00 | 12,550.00 | 12,150.00 | 12,290.00 | 12,290.00 | 201,626 |
| 2024-06-12 | 12,700.00 | 12,880.00 | 12,390.00 | 12,410.00 | 12,410.00 | 239,150 |
| 2024-06-11 | 12,750.00 | 12,840.00 | 12,450.00 | 12,480.00 | 12,480.00 | 186,139 |
| 2024-06-10 | 13,080.00 | 13,090.00 | 12,670.00 | 12,830.00 | 12,830.00 | 213,436 |
| 2024-06-07 | 13,150.00 | 13,250.00 | 12,960.00 | 13,090.00 | 13,090.00 | 142,154 |
| 2024-06-05 | 13,400.00 | 13,440.00 | 12,960.00 | 13,240.00 | 13,240.00 | 178,035 |
| 2024-06-04 | 13,500.00 | 13,750.00 | 13,350.00 | 13,400.00 | 13,400.00 | 166,717 |
| 2024-06-03 | 13,520.00 | 13,930.00 | 13,460.00 | 13,630.00 | 13,630.00 | 278,587 |
| 2024-05-31 | 13,550.00 | 13,740.00 | 13,350.00 | 13,530.00 | 13,530.00 | 222,359 |
| 2024-05-30 | 12,750.00 | 13,690.00 | 12,700.00 | 13,530.00 | 13,530.00 | 745,786 |
| 2024-05-29 | 12,430.00 | 12,900.00 | 12,280.00 | 12,700.00 | 12,700.00 | 194,151 |
| 2024-05-28 | 12,110.00 | 12,430.00 | 12,040.00 | 12,360.00 | 12,360.00 | 196,249 |
| 2024-05-27 | 12,180.00 | 12,180.00 | 11,740.00 | 12,150.00 | 12,150.00 | 229,199 |
| 2024-05-24 | 12,050.00 | 12,200.00 | 11,880.00 | 12,180.00 | 12,180.00 | 125,662 |
| 2024-05-23 | 12,120.00 | 12,280.00 | 12,020.00 | 12,050.00 | 12,050.00 | 141,763 |
| 2024-05-22 | 12,280.00 | 12,440.00 | 11,980.00 | 12,080.00 | 12,080.00 | 278,519 |
| 2024-05-21 | 12,610.00 | 12,720.00 | 12,270.00 | 12,340.00 | 12,340.00 | 208,642 |
| 2024-05-20 | 12,800.00 | 12,970.00 | 12,580.00 | 12,610.00 | 12,610.00 | 135,820 |
| 2024-05-17 | 12,730.00 | 13,080.00 | 12,380.00 | 12,810.00 | 12,810.00 | 228,052 |
| 2024-05-16 | 12,900.00 | 13,020.00 | 12,710.00 | 12,730.00 | 12,730.00 | 188,496 |
| 2024-05-14 | 12,810.00 | 12,980.00 | 12,800.00 | 12,840.00 | 12,840.00 | 157,432 |
| 2024-05-13 | 12,850.00 | 13,040.00 | 12,500.00 | 12,900.00 | 12,900.00 | 196,193 |
| 2024-05-10 | 13,150.00 | 13,270.00 | 12,760.00 | 12,850.00 | 12,850.00 | 269,755 |
| 2024-05-09 | 13,220.00 | 13,350.00 | 13,100.00 | 13,150.00 | 13,150.00 | 136,530 |
| 2024-05-08 | 13,500.00 | 13,550.00 | 13,020.00 | 13,370.00 | 13,370.00 | 303,474 |
| 2024-05-07 | 13,650.00 | 13,820.00 | 13,500.00 | 13,500.00 | 13,500.00 | 240,625 |
| 2024-05-03 | 13,450.00 | 13,940.00 | 13,390.00 | 13,540.00 | 13,540.00 | 347,432 |
| 2024-05-02 | 13,470.00 | 13,670.00 | 13,290.00 | 13,390.00 | 13,390.00 | 239,547 |
| 2024-04-30 | 13,760.00 | 13,800.00 | 13,370.00 | 13,390.00 | 13,390.00 | 385,803 |
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.