EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,040.00 | 7,100.00 | 6,900.00 | 6,940.00 | 6,940.00 | 148,919 |
| 2023-08-01 | 6,940.00 | 7,210.00 | 6,940.00 | 7,040.00 | 7,040.00 | 145,823 |
| 2023-07-31 | 6,750.00 | 7,040.00 | 6,690.00 | 7,000.00 | 7,000.00 | 176,208 |
| 2023-07-28 | 6,700.00 | 6,900.00 | 6,620.00 | 6,700.00 | 6,700.00 | 174,310 |
| 2023-07-27 | 6,300.00 | 6,840.00 | 6,300.00 | 6,760.00 | 6,760.00 | 240,365 |
| 2023-07-26 | 6,830.00 | 6,900.00 | 6,260.00 | 6,350.00 | 6,350.00 | 373,260 |
| 2023-07-25 | 7,120.00 | 7,200.00 | 6,820.00 | 6,830.00 | 6,830.00 | 248,801 |
| 2023-07-24 | 7,020.00 | 7,240.00 | 7,020.00 | 7,150.00 | 7,150.00 | 229,511 |
| 2023-07-21 | 6,920.00 | 7,230.00 | 6,900.00 | 7,040.00 | 7,040.00 | 190,783 |
| 2023-07-20 | 7,090.00 | 7,150.00 | 6,930.00 | 6,960.00 | 6,960.00 | 115,665 |
| 2023-07-19 | 6,930.00 | 7,150.00 | 6,860.00 | 7,060.00 | 7,060.00 | 186,118 |
| 2023-07-18 | 6,950.00 | 7,050.00 | 6,840.00 | 6,930.00 | 6,930.00 | 131,297 |
| 2023-07-17 | 6,750.00 | 7,030.00 | 6,750.00 | 7,000.00 | 7,000.00 | 143,183 |
| 2023-07-14 | 6,860.00 | 6,980.00 | 6,860.00 | 6,900.00 | 6,900.00 | 83,991 |
| 2023-07-13 | 6,810.00 | 7,080.00 | 6,800.00 | 6,900.00 | 6,900.00 | 160,600 |
| 2023-07-12 | 6,820.00 | 6,880.00 | 6,640.00 | 6,750.00 | 6,750.00 | 170,936 |
| 2023-07-11 | 6,720.00 | 6,910.00 | 6,720.00 | 6,830.00 | 6,830.00 | 98,975 |
| 2023-07-10 | 6,850.00 | 6,990.00 | 6,700.00 | 6,810.00 | 6,810.00 | 137,828 |
| 2023-07-07 | 6,950.00 | 7,000.00 | 6,830.00 | 6,880.00 | 6,880.00 | 160,490 |
| 2023-07-06 | 7,160.00 | 7,290.00 | 6,980.00 | 6,990.00 | 6,990.00 | 236,169 |
| 2023-07-05 | 7,270.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 135,410 |
| 2023-07-04 | 7,400.00 | 7,590.00 | 7,240.00 | 7,320.00 | 7,320.00 | 203,170 |
| 2023-07-03 | 7,450.00 | 7,570.00 | 7,340.00 | 7,360.00 | 7,360.00 | 184,044 |
| 2023-06-30 | 7,400.00 | 7,530.00 | 7,250.00 | 7,450.00 | 7,450.00 | 152,675 |
| 2023-06-29 | 7,510.00 | 7,560.00 | 7,400.00 | 7,400.00 | 7,400.00 | 190,073 |
| 2023-06-28 | 7,670.00 | 7,780.00 | 7,540.00 | 7,630.00 | 7,630.00 | 238,108 |
| 2023-06-27 | 7,500.00 | 7,920.00 | 7,430.00 | 7,720.00 | 7,720.00 | 663,319 |
| 2023-06-26 | 7,220.00 | 8,370.00 | 7,130.00 | 7,440.00 | 7,440.00 | 1,799,747 |
| 2023-06-23 | 7,350.00 | 7,360.00 | 7,170.00 | 7,220.00 | 7,220.00 | 155,673 |
| 2023-06-22 | 7,300.00 | 7,420.00 | 7,280.00 | 7,340.00 | 7,340.00 | 110,335 |
| 2023-06-21 | 7,550.00 | 7,560.00 | 7,350.00 | 7,370.00 | 7,370.00 | 174,597 |
| 2023-06-20 | 7,510.00 | 7,550.00 | 7,410.00 | 7,530.00 | 7,530.00 | 87,811 |
| 2023-06-19 | 7,500.00 | 7,580.00 | 7,400.00 | 7,510.00 | 7,510.00 | 113,685 |
| 2023-06-16 | 7,400.00 | 7,600.00 | 7,380.00 | 7,510.00 | 7,510.00 | 290,940 |
| 2023-06-15 | 7,510.00 | 7,580.00 | 7,370.00 | 7,420.00 | 7,420.00 | 158,926 |
| 2023-06-14 | 7,750.00 | 7,820.00 | 7,510.00 | 7,510.00 | 7,510.00 | 229,359 |
| 2023-06-13 | 7,800.00 | 7,930.00 | 7,740.00 | 7,740.00 | 7,740.00 | 155,089 |
| 2023-06-12 | 8,110.00 | 8,180.00 | 7,700.00 | 7,740.00 | 7,740.00 | 318,439 |
| 2023-06-09 | 8,190.00 | 8,220.00 | 7,930.00 | 8,060.00 | 8,060.00 | 437,425 |
| 2023-06-08 | 7,840.00 | 7,970.00 | 7,660.00 | 7,970.00 | 7,970.00 | 834,254 |
| 2023-06-07 | 7,950.00 | 7,960.00 | 7,730.00 | 7,760.00 | 7,760.00 | 313,568 |
| 2023-06-05 | 7,700.00 | 7,900.00 | 7,520.00 | 7,900.00 | 7,900.00 | 310,627 |
| 2023-06-02 | 8,190.00 | 8,240.00 | 7,630.00 | 7,690.00 | 7,690.00 | 742,327 |
| 2023-06-01 | 7,810.00 | 8,270.00 | 7,780.00 | 8,190.00 | 8,190.00 | 754,451 |
| 2023-05-31 | 7,630.00 | 7,820.00 | 7,600.00 | 7,600.00 | 7,600.00 | 145,651 |
| 2023-05-30 | 7,730.00 | 7,790.00 | 7,640.00 | 7,750.00 | 7,750.00 | 175,351 |
| 2023-05-26 | 7,980.00 | 7,990.00 | 7,690.00 | 7,710.00 | 7,710.00 | 184,083 |
| 2023-05-25 | 7,930.00 | 8,050.00 | 7,830.00 | 7,980.00 | 7,980.00 | 198,509 |
| 2023-05-24 | 8,100.00 | 8,100.00 | 7,740.00 | 7,910.00 | 7,910.00 | 310,424 |
| 2023-05-23 | 7,480.00 | 8,110.00 | 7,470.00 | 8,070.00 | 8,070.00 | 688,684 |
| 2023-05-22 | 7,290.00 | 7,540.00 | 7,230.00 | 7,480.00 | 7,480.00 | 223,092 |
| 2023-05-19 | 7,280.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | 219,162 |
| 2023-05-18 | 7,260.00 | 7,330.00 | 7,110.00 | 7,270.00 | 7,270.00 | 189,563 |
| 2023-05-17 | 7,080.00 | 7,220.00 | 6,980.00 | 7,200.00 | 7,200.00 | 154,869 |
| 2023-05-16 | 7,290.00 | 7,340.00 | 7,050.00 | 7,060.00 | 7,060.00 | 196,758 |
| 2023-05-15 | 7,210.00 | 7,310.00 | 7,120.00 | 7,260.00 | 7,260.00 | 213,191 |
| 2023-05-12 | 7,280.00 | 7,330.00 | 7,150.00 | 7,180.00 | 7,180.00 | 170,764 |
| 2023-05-11 | 7,410.00 | 7,550.00 | 7,290.00 | 7,330.00 | 7,330.00 | 199,566 |
| 2023-05-10 | 7,490.00 | 7,490.00 | 7,330.00 | 7,370.00 | 7,370.00 | 84,993 |
| 2023-05-09 | 7,550.00 | 7,670.00 | 7,380.00 | 7,450.00 | 7,450.00 | 159,823 |
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.