EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,010.00 | 14,150.00 | 13,620.00 | 13,760.00 | 13,760.00 | 424,525 |
| 2024-04-26 | 13,680.00 | 14,340.00 | 13,590.00 | 13,910.00 | 13,910.00 | 859,800 |
| 2024-04-25 | 13,500.00 | 13,970.00 | 13,070.00 | 13,830.00 | 13,830.00 | 681,143 |
| 2024-04-24 | 13,630.00 | 13,900.00 | 13,300.00 | 13,440.00 | 13,440.00 | 538,128 |
| 2024-04-23 | 13,640.00 | 14,060.00 | 13,210.00 | 13,600.00 | 13,600.00 | 753,981 |
| 2024-04-22 | 13,410.00 | 14,500.00 | 13,040.00 | 13,550.00 | 13,550.00 | 5,191,208 |
| 2024-04-19 | 12,660.00 | 13,060.00 | 12,160.00 | 12,710.00 | 12,710.00 | 453,331 |
| 2024-04-18 | 12,530.00 | 12,940.00 | 12,410.00 | 12,660.00 | 12,660.00 | 315,390 |
| 2024-04-17 | 13,000.00 | 13,370.00 | 12,550.00 | 12,550.00 | 12,550.00 | 605,274 |
| 2024-04-16 | 13,980.00 | 14,050.00 | 12,700.00 | 12,930.00 | 12,930.00 | 1,271,691 |
| 2024-04-15 | 12,670.00 | 14,400.00 | 12,070.00 | 13,900.00 | 13,900.00 | 4,919,930 |
| 2024-04-12 | 11,960.00 | 12,420.00 | 11,950.00 | 12,070.00 | 12,070.00 | 226,369 |
| 2024-04-11 | 12,270.00 | 12,400.00 | 11,710.00 | 12,000.00 | 12,000.00 | 332,962 |
| 2024-04-09 | 11,700.00 | 12,450.00 | 11,490.00 | 12,400.00 | 12,400.00 | 512,157 |
| 2024-04-08 | 12,120.00 | 14,500.00 | 11,700.00 | 11,980.00 | 11,980.00 | 1,990,423 |
| 2024-04-05 | 12,000.00 | 12,140.00 | 11,810.00 | 12,120.00 | 12,120.00 | 155,004 |
| 2024-04-04 | 12,090.00 | 12,090.00 | 11,750.00 | 12,030.00 | 12,030.00 | 159,464 |
| 2024-04-03 | 11,960.00 | 12,120.00 | 11,850.00 | 11,970.00 | 11,970.00 | 129,339 |
| 2024-04-02 | 12,190.00 | 12,200.00 | 11,780.00 | 12,100.00 | 12,100.00 | 267,639 |
| 2024-04-01 | 12,120.00 | 12,190.00 | 11,900.00 | 12,100.00 | 12,100.00 | 116,963 |
| 2024-03-29 | 12,190.00 | 12,260.00 | 11,940.00 | 12,120.00 | 12,120.00 | 135,026 |
| 2024-03-28 | 12,300.00 | 12,400.00 | 12,010.00 | 12,130.00 | 12,130.00 | 216,841 |
| 2024-03-27 | 12,500.00 | 12,690.00 | 12,160.00 | 12,300.00 | 12,300.00 | 180,932 |
| 2024-03-26 | 12,860.00 | 12,900.00 | 12,430.00 | 12,500.00 | 12,500.00 | 274,043 |
| 2024-03-25 | 12,860.00 | 12,920.00 | 12,620.00 | 12,860.00 | 12,860.00 | 131,283 |
| 2024-03-22 | 12,740.00 | 13,010.00 | 12,550.00 | 12,770.00 | 12,770.00 | 213,067 |
| 2024-03-21 | 12,120.00 | 12,770.00 | 12,120.00 | 12,740.00 | 12,740.00 | 275,617 |
| 2024-03-20 | 12,150.00 | 12,310.00 | 11,840.00 | 12,130.00 | 12,130.00 | 216,300 |
| 2024-03-19 | 12,340.00 | 12,400.00 | 11,880.00 | 11,940.00 | 11,940.00 | 290,085 |
| 2024-03-18 | 12,720.00 | 12,900.00 | 12,300.00 | 12,430.00 | 12,430.00 | 229,178 |
| 2024-03-15 | 12,810.00 | 13,020.00 | 12,630.00 | 12,750.00 | 12,750.00 | 244,664 |
| 2024-03-14 | 12,700.00 | 13,100.00 | 12,630.00 | 12,790.00 | 12,790.00 | 234,933 |
| 2024-03-13 | 12,850.00 | 12,850.00 | 12,510.00 | 12,700.00 | 12,700.00 | 219,886 |
| 2024-03-12 | 12,770.00 | 12,960.00 | 12,530.00 | 12,740.00 | 12,740.00 | 261,161 |
| 2024-03-11 | 13,250.00 | 13,500.00 | 12,740.00 | 12,760.00 | 12,760.00 | 414,162 |
| 2024-03-08 | 12,620.00 | 13,170.00 | 12,420.00 | 13,150.00 | 13,150.00 | 396,038 |
| 2024-03-07 | 12,830.00 | 12,920.00 | 12,480.00 | 12,590.00 | 12,590.00 | 221,287 |
| 2024-03-06 | 12,480.00 | 13,200.00 | 12,350.00 | 12,700.00 | 12,700.00 | 920,813 |
| 2024-03-05 | 12,100.00 | 12,610.00 | 11,750.00 | 12,450.00 | 12,450.00 | 502,906 |
| 2024-03-04 | 11,990.00 | 12,060.00 | 11,640.00 | 12,000.00 | 12,000.00 | 255,458 |
| 2024-02-29 | 12,240.00 | 12,290.00 | 11,950.00 | 11,990.00 | 11,990.00 | 209,795 |
| 2024-02-28 | 12,350.00 | 12,360.00 | 11,980.00 | 12,240.00 | 12,240.00 | 206,569 |
| 2024-02-27 | 12,360.00 | 12,440.00 | 12,050.00 | 12,160.00 | 12,160.00 | 205,891 |
| 2024-02-26 | 12,230.00 | 12,700.00 | 12,100.00 | 12,360.00 | 12,360.00 | 451,337 |
| 2024-02-23 | 11,800.00 | 12,440.00 | 11,480.00 | 12,180.00 | 12,180.00 | 680,198 |
| 2024-02-22 | 12,000.00 | 12,080.00 | 11,750.00 | 11,800.00 | 11,800.00 | 172,467 |
| 2024-02-21 | 11,950.00 | 12,500.00 | 11,820.00 | 11,900.00 | 11,900.00 | 403,673 |
| 2024-02-20 | 12,080.00 | 12,130.00 | 11,720.00 | 11,870.00 | 11,870.00 | 197,265 |
| 2024-02-19 | 12,350.00 | 12,520.00 | 11,950.00 | 12,070.00 | 12,070.00 | 265,691 |
| 2024-02-16 | 12,230.00 | 12,880.00 | 11,600.00 | 12,350.00 | 12,350.00 | 1,031,585 |
| 2024-02-15 | 11,360.00 | 12,440.00 | 11,200.00 | 12,350.00 | 12,350.00 | 1,455,541 |
| 2024-02-14 | 11,040.00 | 11,250.00 | 11,000.00 | 11,220.00 | 11,220.00 | 138,828 |
| 2024-02-13 | 11,180.00 | 11,310.00 | 11,040.00 | 11,130.00 | 11,130.00 | 143,858 |
| 2024-02-08 | 11,210.00 | 11,300.00 | 11,010.00 | 11,110.00 | 11,110.00 | 160,824 |
| 2024-02-07 | 11,480.00 | 11,480.00 | 11,160.00 | 11,180.00 | 11,180.00 | 219,821 |
| 2024-02-06 | 10,950.00 | 11,670.00 | 10,780.00 | 11,520.00 | 11,520.00 | 646,911 |
| 2024-02-05 | 10,940.00 | 11,550.00 | 10,830.00 | 11,010.00 | 11,010.00 | 461,032 |
| 2024-02-02 | 10,400.00 | 10,920.00 | 10,400.00 | 10,900.00 | 10,900.00 | 217,982 |
| 2024-02-01 | 10,980.00 | 10,980.00 | 10,370.00 | 10,400.00 | 10,400.00 | 242,554 |
| 2024-01-31 | 10,940.00 | 11,110.00 | 10,660.00 | 10,840.00 | 10,840.00 | 211,353 |
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.