EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,750.00 | 9,970.00 | 9,710.00 | 9,810.00 | 9,810.00 | 159,687 |
| 2023-11-01 | 9,760.00 | 9,870.00 | 9,440.00 | 9,630.00 | 9,630.00 | 182,437 |
| 2023-10-31 | 9,920.00 | 9,920.00 | 9,500.00 | 9,580.00 | 9,580.00 | 212,748 |
| 2023-10-30 | 9,260.00 | 10,000.00 | 9,250.00 | 9,860.00 | 9,860.00 | 347,967 |
| 2023-10-27 | 9,410.00 | 9,620.00 | 9,090.00 | 9,260.00 | 9,260.00 | 161,269 |
| 2023-10-26 | 9,650.00 | 9,770.00 | 8,750.00 | 9,360.00 | 9,360.00 | 219,846 |
| 2023-10-25 | 9,890.00 | 10,050.00 | 9,580.00 | 9,650.00 | 9,650.00 | 232,070 |
| 2023-10-24 | 9,600.00 | 10,020.00 | 9,430.00 | 10,000.00 | 10,000.00 | 477,588 |
| 2023-10-23 | 8,680.00 | 9,550.00 | 8,660.00 | 9,550.00 | 9,550.00 | 658,107 |
| 2023-10-20 | 8,440.00 | 8,750.00 | 8,430.00 | 8,670.00 | 8,670.00 | 229,111 |
| 2023-10-19 | 8,960.00 | 9,000.00 | 8,310.00 | 8,620.00 | 8,620.00 | 229,139 |
| 2023-10-18 | 8,880.00 | 9,110.00 | 8,720.00 | 9,010.00 | 9,010.00 | 287,866 |
| 2023-10-17 | 9,140.00 | 9,260.00 | 8,880.00 | 8,940.00 | 8,940.00 | 177,380 |
| 2023-10-16 | 9,530.00 | 9,530.00 | 8,820.00 | 9,070.00 | 9,070.00 | 398,462 |
| 2023-10-13 | 9,840.00 | 9,840.00 | 9,450.00 | 9,540.00 | 9,540.00 | 245,209 |
| 2023-10-12 | 10,110.00 | 10,270.00 | 9,890.00 | 9,990.00 | 9,990.00 | 217,250 |
| 2023-10-11 | 9,860.00 | 10,250.00 | 9,860.00 | 10,100.00 | 10,100.00 | 166,919 |
| 2023-10-10 | 10,240.00 | 10,320.00 | 9,730.00 | 9,800.00 | 9,800.00 | 317,074 |
| 2023-10-06 | 9,800.00 | 10,300.00 | 9,780.00 | 10,160.00 | 10,160.00 | 240,846 |
| 2023-10-05 | 10,570.00 | 10,650.00 | 9,520.00 | 9,800.00 | 9,800.00 | 532,266 |
| 2023-10-04 | 10,530.00 | 10,530.00 | 10,070.00 | 10,350.00 | 10,350.00 | 358,512 |
| 2023-09-27 | 10,190.00 | 10,550.00 | 10,190.00 | 10,520.00 | 10,520.00 | 194,008 |
| 2023-09-26 | 10,730.00 | 10,780.00 | 10,100.00 | 10,340.00 | 10,340.00 | 485,787 |
| 2023-09-25 | 10,270.00 | 11,200.00 | 10,270.00 | 10,700.00 | 10,700.00 | 734,597 |
| 2023-09-22 | 10,780.00 | 10,900.00 | 9,920.00 | 10,410.00 | 10,410.00 | 1,102,330 |
| 2023-09-21 | 12,400.00 | 12,880.00 | 10,160.00 | 10,750.00 | 10,750.00 | 1,810,976 |
| 2023-09-20 | 12,060.00 | 12,690.00 | 11,700.00 | 12,300.00 | 12,300.00 | 743,994 |
| 2023-09-19 | 11,900.00 | 12,430.00 | 11,760.00 | 12,020.00 | 12,020.00 | 770,915 |
| 2023-09-18 | 11,070.00 | 12,050.00 | 11,000.00 | 11,890.00 | 11,890.00 | 918,660 |
| 2023-09-15 | 11,440.00 | 11,690.00 | 11,090.00 | 11,100.00 | 11,100.00 | 576,652 |
| 2023-09-14 | 11,800.00 | 12,190.00 | 11,440.00 | 11,500.00 | 11,500.00 | 966,859 |
| 2023-09-13 | 11,700.00 | 11,920.00 | 11,500.00 | 11,680.00 | 11,680.00 | 603,161 |
| 2023-09-12 | 11,330.00 | 12,180.00 | 11,320.00 | 11,600.00 | 11,600.00 | 1,676,897 |
| 2023-09-11 | 11,210.00 | 11,630.00 | 11,040.00 | 11,160.00 | 11,160.00 | 727,474 |
| 2023-09-08 | 11,120.00 | 12,230.00 | 10,960.00 | 11,130.00 | 11,130.00 | 2,816,291 |
| 2023-09-07 | 10,410.00 | 10,700.00 | 10,320.00 | 10,700.00 | 10,700.00 | 493,604 |
| 2023-09-06 | 10,360.00 | 10,470.00 | 10,150.00 | 10,410.00 | 10,410.00 | 295,479 |
| 2023-09-05 | 10,260.00 | 10,640.00 | 10,150.00 | 10,360.00 | 10,360.00 | 702,479 |
| 2023-09-04 | 10,010.00 | 10,500.00 | 9,920.00 | 10,300.00 | 10,300.00 | 588,618 |
| 2023-09-01 | 10,180.00 | 10,850.00 | 9,660.00 | 10,050.00 | 10,050.00 | 1,662,679 |
| 2023-08-31 | 9,900.00 | 10,300.00 | 9,570.00 | 10,050.00 | 10,050.00 | 737,879 |
| 2023-08-30 | 9,340.00 | 10,100.00 | 9,210.00 | 10,010.00 | 10,010.00 | 788,176 |
| 2023-08-29 | 9,160.00 | 9,400.00 | 8,990.00 | 9,340.00 | 9,340.00 | 917,976 |
| 2023-08-28 | 9,600.00 | 9,700.00 | 8,980.00 | 9,090.00 | 9,090.00 | 1,065,633 |
| 2023-08-25 | 10,180.00 | 10,250.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,076,458 |
| 2023-08-24 | 9,320.00 | 10,950.00 | 9,130.00 | 10,270.00 | 10,270.00 | 3,448,432 |
| 2023-08-23 | 9,150.00 | 9,550.00 | 9,100.00 | 9,350.00 | 9,350.00 | 1,485,955 |
| 2023-08-22 | 9,210.00 | 9,340.00 | 8,800.00 | 9,270.00 | 9,270.00 | 1,562,675 |
| 2023-08-21 | 7,930.00 | 9,580.00 | 7,870.00 | 9,230.00 | 9,230.00 | 6,559,965 |
| 2023-08-18 | 7,600.00 | 7,790.00 | 7,200.00 | 7,720.00 | 7,720.00 | 313,401 |
| 2023-08-17 | 7,450.00 | 7,750.00 | 7,410.00 | 7,690.00 | 7,690.00 | 223,227 |
| 2023-08-16 | 7,530.00 | 7,730.00 | 7,450.00 | 7,620.00 | 7,620.00 | 217,056 |
| 2023-08-14 | 7,950.00 | 7,980.00 | 7,600.00 | 7,680.00 | 7,680.00 | 260,749 |
| 2023-08-11 | 7,720.00 | 7,780.00 | 7,540.00 | 7,750.00 | 7,750.00 | 228,014 |
| 2023-08-10 | 7,550.00 | 7,780.00 | 7,470.00 | 7,710.00 | 7,710.00 | 294,407 |
| 2023-08-09 | 7,090.00 | 7,940.00 | 7,070.00 | 7,550.00 | 7,550.00 | 1,006,121 |
| 2023-08-08 | 7,470.00 | 7,590.00 | 7,050.00 | 7,120.00 | 7,120.00 | 269,761 |
| 2023-08-07 | 7,800.00 | 7,810.00 | 7,450.00 | 7,590.00 | 7,590.00 | 362,364 |
| 2023-08-04 | 7,570.00 | 7,690.00 | 7,250.00 | 7,390.00 | 7,390.00 | 338,163 |
| 2023-08-03 | 6,980.00 | 7,470.00 | 6,940.00 | 7,420.00 | 7,420.00 | 527,315 |
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.