EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,600.00 | 7,730.00 | 7,410.00 | 7,620.00 | 7,620.00 | 221,837 |
| 2023-05-04 | 7,150.00 | 7,630.00 | 7,140.00 | 7,560.00 | 7,560.00 | 366,467 |
| 2023-05-03 | 7,220.00 | 7,330.00 | 7,090.00 | 7,170.00 | 7,170.00 | 168,317 |
| 2023-05-02 | 7,190.00 | 7,320.00 | 7,080.00 | 7,300.00 | 7,300.00 | 187,022 |
| 2023-04-28 | 7,310.00 | 7,440.00 | 7,180.00 | 7,190.00 | 7,190.00 | 181,817 |
| 2023-04-27 | 7,380.00 | 7,450.00 | 7,060.00 | 7,350.00 | 7,350.00 | 264,568 |
| 2023-04-26 | 7,120.00 | 7,520.00 | 7,040.00 | 7,370.00 | 7,370.00 | 283,601 |
| 2023-04-25 | 7,490.00 | 7,490.00 | 7,130.00 | 7,170.00 | 7,170.00 | 340,816 |
| 2023-04-24 | 7,390.00 | 7,630.00 | 7,330.00 | 7,360.00 | 7,360.00 | 227,896 |
| 2023-04-21 | 7,560.00 | 7,690.00 | 7,420.00 | 7,460.00 | 7,460.00 | 233,269 |
| 2023-04-20 | 8,000.00 | 8,090.00 | 7,530.00 | 7,560.00 | 7,560.00 | 685,692 |
| 2023-04-19 | 8,140.00 | 8,200.00 | 7,990.00 | 8,130.00 | 8,130.00 | 323,255 |
| 2023-04-18 | 8,200.00 | 8,420.00 | 8,030.00 | 8,120.00 | 8,120.00 | 390,799 |
| 2023-04-17 | 8,630.00 | 8,720.00 | 8,130.00 | 8,200.00 | 8,200.00 | 604,190 |
| 2023-04-14 | 8,120.00 | 8,730.00 | 8,060.00 | 8,620.00 | 8,620.00 | 1,395,705 |
| 2023-04-13 | 7,850.00 | 8,120.00 | 7,800.00 | 8,050.00 | 8,050.00 | 412,948 |
| 2023-04-12 | 7,690.00 | 8,100.00 | 7,540.00 | 7,930.00 | 7,930.00 | 704,243 |
| 2023-04-11 | 7,370.00 | 7,680.00 | 7,310.00 | 7,660.00 | 7,660.00 | 361,699 |
| 2023-04-10 | 7,760.00 | 7,760.00 | 7,350.00 | 7,450.00 | 7,450.00 | 543,176 |
| 2023-04-07 | 7,850.00 | 7,890.00 | 7,600.00 | 7,740.00 | 7,740.00 | 352,997 |
| 2023-04-06 | 7,990.00 | 8,100.00 | 7,630.00 | 7,850.00 | 7,850.00 | 804,153 |
| 2023-04-05 | 7,380.00 | 8,390.00 | 7,330.00 | 7,860.00 | 7,860.00 | 3,163,872 |
| 2023-04-04 | 7,070.00 | 7,420.00 | 7,070.00 | 7,400.00 | 7,400.00 | 412,246 |
| 2023-04-03 | 7,230.00 | 7,380.00 | 7,060.00 | 7,120.00 | 7,120.00 | 216,636 |
| 2023-03-31 | 7,310.00 | 7,470.00 | 7,170.00 | 7,200.00 | 7,200.00 | 177,135 |
| 2023-03-30 | 7,130.00 | 7,540.00 | 7,110.00 | 7,340.00 | 7,340.00 | 437,567 |
| 2023-03-29 | 7,220.00 | 7,250.00 | 7,020.00 | 7,130.00 | 7,130.00 | 262,144 |
| 2023-03-28 | 7,230.00 | 7,350.00 | 7,130.00 | 7,270.00 | 7,270.00 | 274,266 |
| 2023-03-27 | 7,060.00 | 7,330.00 | 6,950.00 | 7,300.00 | 7,300.00 | 322,313 |
| 2023-03-24 | 7,130.00 | 7,250.00 | 7,040.00 | 7,100.00 | 7,100.00 | 192,660 |
| 2023-03-23 | 7,220.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | 265,913 |
| 2023-03-22 | 7,640.00 | 7,640.00 | 7,320.00 | 7,330.00 | 7,330.00 | 180,498 |
| 2023-03-21 | 7,510.00 | 7,840.00 | 7,500.00 | 7,570.00 | 7,570.00 | 229,211 |
| 2023-03-20 | 7,470.00 | 7,660.00 | 7,260.00 | 7,560.00 | 7,560.00 | 244,689 |
| 2023-03-17 | 7,220.00 | 7,530.00 | 7,200.00 | 7,390.00 | 7,390.00 | 355,768 |
| 2023-03-16 | 7,270.00 | 7,390.00 | 7,040.00 | 7,220.00 | 7,220.00 | 230,386 |
| 2023-03-15 | 7,310.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,360.00 | 208,169 |
| 2023-03-14 | 7,430.00 | 7,540.00 | 7,270.00 | 7,280.00 | 7,280.00 | 275,762 |
| 2023-03-13 | 7,330.00 | 7,590.00 | 7,320.00 | 7,530.00 | 7,530.00 | 236,415 |
| 2023-03-10 | 7,740.00 | 7,740.00 | 7,420.00 | 7,460.00 | 7,460.00 | 304,837 |
| 2023-03-09 | 7,790.00 | 7,820.00 | 7,600.00 | 7,800.00 | 7,800.00 | 239,200 |
| 2023-03-08 | 8,070.00 | 8,070.00 | 7,760.00 | 7,790.00 | 7,790.00 | 303,321 |
| 2023-03-07 | 7,900.00 | 8,140.00 | 7,870.00 | 8,120.00 | 8,120.00 | 274,446 |
| 2023-03-06 | 8,100.00 | 8,100.00 | 7,880.00 | 7,900.00 | 7,900.00 | 280,946 |
| 2023-03-03 | 8,030.00 | 8,170.00 | 8,020.00 | 8,100.00 | 8,100.00 | 161,033 |
| 2023-03-02 | 8,160.00 | 8,230.00 | 7,970.00 | 8,030.00 | 8,030.00 | 223,058 |
| 2023-02-28 | 7,980.00 | 8,280.00 | 7,980.00 | 8,200.00 | 8,200.00 | 222,217 |
| 2023-02-27 | 8,120.00 | 8,200.00 | 7,940.00 | 8,040.00 | 8,040.00 | 216,520 |
| 2023-02-24 | 8,370.00 | 8,400.00 | 8,080.00 | 8,220.00 | 8,220.00 | 376,197 |
| 2023-02-23 | 8,500.00 | 8,580.00 | 8,380.00 | 8,450.00 | 8,450.00 | 126,622 |
| 2023-02-22 | 8,520.00 | 8,570.00 | 8,350.00 | 8,370.00 | 8,370.00 | 199,738 |
| 2023-02-21 | 8,660.00 | 8,800.00 | 8,560.00 | 8,630.00 | 8,630.00 | 184,525 |
| 2023-02-20 | 8,330.00 | 8,850.00 | 8,190.00 | 8,740.00 | 8,740.00 | 393,972 |
| 2023-02-17 | 8,470.00 | 8,500.00 | 8,310.00 | 8,330.00 | 8,330.00 | 204,253 |
| 2023-02-16 | 8,250.00 | 8,770.00 | 8,250.00 | 8,560.00 | 8,560.00 | 458,749 |
| 2023-02-15 | 8,460.00 | 8,550.00 | 8,150.00 | 8,150.00 | 8,150.00 | 228,467 |
| 2023-02-14 | 8,280.00 | 8,620.00 | 8,280.00 | 8,500.00 | 8,500.00 | 307,589 |
| 2023-02-13 | 8,250.00 | 8,330.00 | 8,020.00 | 8,260.00 | 8,260.00 | 249,340 |
| 2023-02-10 | 8,610.00 | 8,620.00 | 8,130.00 | 8,240.00 | 8,240.00 | 474,084 |
| 2023-02-09 | 8,650.00 | 8,690.00 | 8,540.00 | 8,590.00 | 8,590.00 | 222,179 |
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.