EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,790.00 | 8,840.00 | 8,670.00 | 8,700.00 | 8,700.00 | 154,486 |
| 2023-02-07 | 8,720.00 | 8,830.00 | 8,630.00 | 8,770.00 | 8,770.00 | 137,450 |
| 2023-02-06 | 8,940.00 | 8,970.00 | 8,710.00 | 8,750.00 | 8,750.00 | 206,860 |
| 2023-02-03 | 9,070.00 | 9,150.00 | 8,950.00 | 8,970.00 | 8,970.00 | 169,157 |
| 2023-02-02 | 8,960.00 | 9,170.00 | 8,960.00 | 9,080.00 | 9,080.00 | 273,482 |
| 2023-02-01 | 8,620.00 | 8,990.00 | 8,600.00 | 8,870.00 | 8,870.00 | 334,509 |
| 2023-01-31 | 8,690.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,600.00 | 205,866 |
| 2023-01-30 | 8,760.00 | 8,990.00 | 8,660.00 | 8,670.00 | 8,670.00 | 200,809 |
| 2023-01-27 | 8,710.00 | 8,820.00 | 8,690.00 | 8,760.00 | 8,760.00 | 137,505 |
| 2023-01-26 | 8,670.00 | 8,780.00 | 8,590.00 | 8,750.00 | 8,750.00 | 170,272 |
| 2023-01-25 | 8,640.00 | 8,800.00 | 8,620.00 | 8,630.00 | 8,630.00 | 492,849 |
| 2023-01-20 | 8,640.00 | 8,790.00 | 8,560.00 | 8,600.00 | 8,600.00 | 137,524 |
| 2023-01-19 | 8,720.00 | 8,800.00 | 8,610.00 | 8,730.00 | 8,730.00 | 133,926 |
| 2023-01-18 | 8,830.00 | 8,860.00 | 8,710.00 | 8,760.00 | 8,760.00 | 161,921 |
| 2023-01-17 | 9,240.00 | 9,260.00 | 8,830.00 | 8,830.00 | 8,830.00 | 292,936 |
| 2023-01-16 | 9,200.00 | 9,270.00 | 9,020.00 | 9,240.00 | 9,240.00 | 173,368 |
| 2023-01-13 | 9,250.00 | 9,270.00 | 9,070.00 | 9,110.00 | 9,110.00 | 171,193 |
| 2023-01-12 | 9,220.00 | 9,260.00 | 9,050.00 | 9,190.00 | 9,190.00 | 236,157 |
| 2023-01-11 | 9,040.00 | 9,420.00 | 9,010.00 | 9,160.00 | 9,160.00 | 439,867 |
| 2023-01-10 | 9,030.00 | 9,140.00 | 8,880.00 | 8,910.00 | 8,910.00 | 276,426 |
| 2023-01-09 | 9,040.00 | 9,240.00 | 8,980.00 | 9,020.00 | 9,020.00 | 248,850 |
| 2023-01-06 | 8,610.00 | 9,010.00 | 8,550.00 | 8,850.00 | 8,850.00 | 357,683 |
| 2023-01-05 | 8,850.00 | 9,000.00 | 8,710.00 | 8,750.00 | 8,750.00 | 171,776 |
| 2023-01-04 | 8,650.00 | 8,930.00 | 8,650.00 | 8,850.00 | 8,850.00 | 121,453 |
| 2023-01-03 | 8,700.00 | 8,960.00 | 8,600.00 | 8,770.00 | 8,770.00 | 174,480 |
| 2023-01-02 | 8,850.00 | 9,110.00 | 8,600.00 | 8,650.00 | 8,650.00 | 235,194 |
| 2022-12-29 | 9,180.00 | 9,280.00 | 8,740.00 | 8,900.00 | 8,900.00 | 292,451 |
| 2022-12-28 | 9,710.00 | 9,720.00 | 9,260.00 | 9,270.00 | 9,270.00 | 313,714 |
| 2022-12-27 | 9,460.00 | 9,900.00 | 9,440.00 | 9,820.00 | 9,820.00 | 303,294 |
| 2022-12-26 | 9,710.00 | 9,770.00 | 9,360.00 | 9,480.00 | 9,480.00 | 285,541 |
| 2022-12-23 | 10,000.00 | 10,000.00 | 9,700.00 | 9,710.00 | 9,710.00 | 281,196 |
| 2022-12-22 | 9,780.00 | 10,250.00 | 9,780.00 | 10,200.00 | 10,200.00 | 396,261 |
| 2022-12-21 | 9,700.00 | 9,830.00 | 9,610.00 | 9,770.00 | 9,770.00 | 246,527 |
| 2022-12-20 | 10,100.00 | 10,200.00 | 9,660.00 | 9,670.00 | 9,670.00 | 368,975 |
| 2022-12-19 | 10,300.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | 111,805 |
| 2022-12-16 | 10,000.00 | 10,300.00 | 9,910.00 | 10,200.00 | 10,200.00 | 188,217 |
| 2022-12-15 | 10,450.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | 135,381 |
| 2022-12-14 | 10,300.00 | 10,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | 307,767 |
| 2022-12-13 | 10,050.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 139,809 |
| 2022-12-12 | 10,050.00 | 10,250.00 | 9,910.00 | 10,100.00 | 10,100.00 | 139,866 |
| 2022-12-09 | 9,910.00 | 10,400.00 | 9,910.00 | 10,200.00 | 10,200.00 | 365,320 |
| 2022-12-08 | 10,250.00 | 10,500.00 | 9,810.00 | 9,810.00 | 9,810.00 | 373,820 |
| 2022-12-07 | 10,000.00 | 10,250.00 | 9,850.00 | 10,050.00 | 10,050.00 | 240,290 |
| 2022-12-06 | 10,250.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 142,484 |
| 2022-12-05 | 10,050.00 | 10,650.00 | 10,050.00 | 10,350.00 | 10,350.00 | 425,731 |
| 2022-12-02 | 10,050.00 | 10,050.00 | 9,830.00 | 10,000.00 | 10,000.00 | 223,868 |
| 2022-12-01 | 9,730.00 | 10,250.00 | 9,730.00 | 10,000.00 | 10,000.00 | 505,655 |
| 2022-11-30 | 9,770.00 | 9,940.00 | 9,550.00 | 9,640.00 | 9,640.00 | 840,074 |
| 2022-11-29 | 10,050.00 | 10,050.00 | 9,560.00 | 9,770.00 | 9,770.00 | 687,078 |
| 2022-11-28 | 11,100.00 | 11,100.00 | 10,050.00 | 10,100.00 | 10,100.00 | 726,146 |
| 2022-11-25 | 11,200.00 | 11,550.00 | 10,950.00 | 11,200.00 | 11,200.00 | 328,093 |
| 2022-11-24 | 11,150.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 129,487 |
| 2022-11-23 | 10,950.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 224,436 |
| 2022-11-22 | 11,000.00 | 11,450.00 | 10,900.00 | 10,900.00 | 10,900.00 | 348,979 |
| 2022-11-21 | 11,600.00 | 11,650.00 | 11,000.00 | 11,100.00 | 11,100.00 | 303,304 |
| 2022-11-18 | 11,950.00 | 12,000.00 | 11,300.00 | 11,450.00 | 11,450.00 | 467,710 |
| 2022-11-17 | 13,050.00 | 13,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 1,078,437 |
| 2022-11-16 | 12,050.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | 352,153 |
| 2022-11-15 | 11,150.00 | 12,000.00 | 11,150.00 | 11,900.00 | 11,900.00 | 387,358 |
| 2022-11-14 | 11,300.00 | 11,500.00 | 11,000.00 | 11,150.00 | 11,150.00 | 314,813 |
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.