EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,880.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 169,259 |
| 2024-01-29 | 10,500.00 | 10,980.00 | 10,470.00 | 10,870.00 | 10,870.00 | 429,668 |
| 2024-01-26 | 10,290.00 | 10,460.00 | 10,190.00 | 10,430.00 | 10,430.00 | 150,042 |
| 2024-01-25 | 10,160.00 | 10,420.00 | 10,160.00 | 10,230.00 | 10,230.00 | 126,957 |
| 2024-01-24 | 10,500.00 | 10,500.00 | 10,150.00 | 10,200.00 | 10,200.00 | 142,384 |
| 2024-01-23 | 10,250.00 | 10,460.00 | 10,100.00 | 10,350.00 | 10,350.00 | 194,851 |
| 2024-01-22 | 10,350.00 | 10,430.00 | 10,150.00 | 10,250.00 | 10,250.00 | 136,634 |
| 2024-01-19 | 10,450.00 | 10,620.00 | 10,190.00 | 10,220.00 | 10,220.00 | 113,843 |
| 2024-01-18 | 10,330.00 | 10,450.00 | 10,060.00 | 10,400.00 | 10,400.00 | 177,520 |
| 2024-01-17 | 10,620.00 | 10,620.00 | 10,250.00 | 10,380.00 | 10,380.00 | 156,227 |
| 2024-01-16 | 10,400.00 | 10,640.00 | 10,400.00 | 10,620.00 | 10,620.00 | 125,383 |
| 2024-01-15 | 10,370.00 | 10,590.00 | 10,200.00 | 10,400.00 | 10,400.00 | 180,148 |
| 2024-01-12 | 10,500.00 | 10,520.00 | 10,170.00 | 10,370.00 | 10,370.00 | 139,528 |
| 2024-01-11 | 10,690.00 | 10,740.00 | 10,250.00 | 10,500.00 | 10,500.00 | 294,509 |
| 2024-01-10 | 11,000.00 | 11,000.00 | 10,610.00 | 10,690.00 | 10,690.00 | 684,327 |
| 2024-01-09 | 10,860.00 | 11,080.00 | 10,860.00 | 11,020.00 | 11,020.00 | 140,685 |
| 2024-01-08 | 11,180.00 | 11,220.00 | 10,820.00 | 10,840.00 | 10,840.00 | 234,552 |
| 2024-01-05 | 11,000.00 | 11,240.00 | 11,000.00 | 11,080.00 | 11,080.00 | 200,466 |
| 2024-01-04 | 11,020.00 | 11,090.00 | 10,530.00 | 10,970.00 | 10,970.00 | 387,951 |
| 2024-01-03 | 11,050.00 | 11,300.00 | 10,990.00 | 11,020.00 | 11,020.00 | 272,949 |
| 2024-01-02 | 11,580.00 | 11,680.00 | 10,890.00 | 11,030.00 | 11,030.00 | 476,872 |
| 2023-12-28 | 11,540.00 | 11,620.00 | 11,200.00 | 11,470.00 | 11,470.00 | 291,703 |
| 2023-12-27 | 11,640.00 | 11,700.00 | 11,310.00 | 11,400.00 | 11,400.00 | 366,253 |
| 2023-12-26 | 11,100.00 | 11,720.00 | 11,060.00 | 11,500.00 | 11,500.00 | 799,171 |
| 2023-12-22 | 10,820.00 | 11,120.00 | 10,750.00 | 10,860.00 | 10,860.00 | 235,395 |
| 2023-12-21 | 10,970.00 | 10,970.00 | 10,610.00 | 10,870.00 | 10,870.00 | 301,790 |
| 2023-12-20 | 11,210.00 | 11,500.00 | 10,960.00 | 11,000.00 | 11,000.00 | 247,574 |
| 2023-12-19 | 10,850.00 | 11,400.00 | 10,830.00 | 11,270.00 | 11,270.00 | 468,320 |
| 2023-12-18 | 10,810.00 | 10,970.00 | 10,540.00 | 10,870.00 | 10,870.00 | 330,319 |
| 2023-12-15 | 11,080.00 | 11,540.00 | 10,850.00 | 10,900.00 | 10,900.00 | 651,038 |
| 2023-12-14 | 10,500.00 | 11,020.00 | 10,190.00 | 10,940.00 | 10,940.00 | 689,985 |
| 2023-12-13 | 10,050.00 | 10,290.00 | 9,920.00 | 10,210.00 | 10,210.00 | 252,217 |
| 2023-12-12 | 10,150.00 | 10,270.00 | 9,980.00 | 10,000.00 | 10,000.00 | 146,269 |
| 2023-12-11 | 10,080.00 | 10,290.00 | 9,800.00 | 10,180.00 | 10,180.00 | 303,573 |
| 2023-12-08 | 9,980.00 | 10,050.00 | 9,350.00 | 10,040.00 | 10,040.00 | 262,053 |
| 2023-12-07 | 9,650.00 | 9,960.00 | 9,580.00 | 9,920.00 | 9,920.00 | 392,688 |
| 2023-12-06 | 10,460.00 | 10,510.00 | 9,680.00 | 9,700.00 | 9,700.00 | 636,510 |
| 2023-12-05 | 9,020.00 | 10,660.00 | 9,000.00 | 10,390.00 | 10,390.00 | 1,971,816 |
| 2023-12-04 | 9,000.00 | 9,100.00 | 8,740.00 | 9,010.00 | 9,010.00 | 192,756 |
| 2023-12-01 | 8,950.00 | 8,990.00 | 8,870.00 | 8,900.00 | 8,900.00 | 67,870 |
| 2023-11-30 | 8,850.00 | 9,070.00 | 8,850.00 | 8,950.00 | 8,950.00 | 62,721 |
| 2023-11-29 | 9,040.00 | 9,120.00 | 8,960.00 | 8,990.00 | 8,990.00 | 71,476 |
| 2023-11-28 | 9,010.00 | 9,160.00 | 8,990.00 | 9,040.00 | 9,040.00 | 63,720 |
| 2023-11-27 | 9,150.00 | 9,160.00 | 8,930.00 | 9,000.00 | 9,000.00 | 136,441 |
| 2023-11-24 | 9,340.00 | 9,350.00 | 9,130.00 | 9,140.00 | 9,140.00 | 74,185 |
| 2023-11-23 | 9,030.00 | 9,260.00 | 9,030.00 | 9,220.00 | 9,220.00 | 128,103 |
| 2023-11-22 | 9,200.00 | 9,240.00 | 9,000.00 | 9,030.00 | 9,030.00 | 131,933 |
| 2023-11-21 | 9,170.00 | 9,340.00 | 9,000.00 | 9,280.00 | 9,280.00 | 111,542 |
| 2023-11-20 | 9,750.00 | 9,860.00 | 9,100.00 | 9,120.00 | 9,120.00 | 453,391 |
| 2023-11-17 | 9,330.00 | 9,420.00 | 9,120.00 | 9,250.00 | 9,250.00 | 102,947 |
| 2023-11-16 | 9,540.00 | 9,580.00 | 9,280.00 | 9,280.00 | 9,280.00 | 146,107 |
| 2023-11-15 | 9,550.00 | 9,710.00 | 9,500.00 | 9,530.00 | 9,530.00 | 109,297 |
| 2023-11-14 | 9,610.00 | 9,720.00 | 9,430.00 | 9,540.00 | 9,540.00 | 165,434 |
| 2023-11-13 | 9,800.00 | 10,070.00 | 9,550.00 | 9,630.00 | 9,630.00 | 174,024 |
| 2023-11-10 | 10,100.00 | 10,190.00 | 9,630.00 | 9,900.00 | 9,900.00 | 237,491 |
| 2023-11-09 | 10,190.00 | 10,240.00 | 9,880.00 | 10,240.00 | 10,240.00 | 218,345 |
| 2023-11-08 | 10,500.00 | 10,530.00 | 10,100.00 | 10,190.00 | 10,190.00 | 187,093 |
| 2023-11-07 | 10,000.00 | 10,500.00 | 9,920.00 | 10,470.00 | 10,470.00 | 447,088 |
| 2023-11-06 | 9,950.00 | 10,120.00 | 9,710.00 | 10,000.00 | 10,000.00 | 368,431 |
| 2023-11-03 | 9,980.00 | 9,980.00 | 9,600.00 | 9,860.00 | 9,860.00 | 144,848 |
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.