EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,950.00 | 11,350.00 | 10,900.00 | 11,300.00 | 11,300.00 | 426,096 |
| 2022-11-10 | 10,900.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | 160,988 |
| 2022-11-09 | 11,100.00 | 11,250.00 | 10,850.00 | 10,950.00 | 10,950.00 | 160,681 |
| 2022-11-08 | 10,800.00 | 11,150.00 | 10,650.00 | 11,100.00 | 11,100.00 | 267,781 |
| 2022-11-07 | 10,350.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 141,067 |
| 2022-11-04 | 10,650.00 | 10,750.00 | 10,200.00 | 10,400.00 | 10,400.00 | 242,629 |
| 2022-11-03 | 10,800.00 | 11,150.00 | 10,700.00 | 10,750.00 | 10,750.00 | 169,912 |
| 2022-11-02 | 10,500.00 | 11,300.00 | 10,400.00 | 11,100.00 | 11,100.00 | 368,626 |
| 2022-11-01 | 10,400.00 | 10,650.00 | 10,100.00 | 10,550.00 | 10,550.00 | 264,812 |
| 2022-10-31 | 10,600.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 194,110 |
| 2022-10-28 | 10,550.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | 138,429 |
| 2022-10-27 | 10,650.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 160,165 |
| 2022-10-26 | 10,600.00 | 11,000.00 | 10,400.00 | 10,700.00 | 10,700.00 | 263,346 |
| 2022-10-25 | 10,500.00 | 10,650.00 | 10,350.00 | 10,550.00 | 10,550.00 | 202,499 |
| 2022-10-24 | 10,400.00 | 10,800.00 | 10,350.00 | 10,450.00 | 10,450.00 | 249,763 |
| 2022-10-21 | 10,700.00 | 10,750.00 | 10,150.00 | 10,250.00 | 10,250.00 | 358,729 |
| 2022-10-20 | 11,550.00 | 11,550.00 | 10,800.00 | 10,800.00 | 10,800.00 | 409,123 |
| 2022-10-19 | 13,300.00 | 13,650.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,791,078 |
| 2022-10-18 | 11,150.00 | 11,350.00 | 10,800.00 | 11,150.00 | 11,150.00 | 266,949 |
| 2022-10-17 | 10,650.00 | 10,850.00 | 10,450.00 | 10,750.00 | 10,750.00 | 103,669 |
| 2022-10-14 | 10,600.00 | 11,100.00 | 10,400.00 | 10,950.00 | 10,950.00 | 278,680 |
| 2022-10-13 | 10,600.00 | 10,800.00 | 10,000.00 | 10,300.00 | 10,300.00 | 200,008 |
| 2022-10-12 | 10,700.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 176,655 |
| 2022-10-11 | 11,500.00 | 11,550.00 | 10,550.00 | 10,650.00 | 10,650.00 | 281,082 |
| 2022-10-07 | 12,100.00 | 12,150.00 | 11,650.00 | 11,700.00 | 11,700.00 | 157,620 |
| 2022-10-06 | 11,300.00 | 12,400.00 | 11,250.00 | 12,150.00 | 12,150.00 | 321,652 |
| 2022-10-05 | 12,000.00 | 12,200.00 | 11,150.00 | 11,300.00 | 11,300.00 | 278,468 |
| 2022-10-04 | 11,900.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,850.00 | 167,869 |
| 2022-09-30 | 11,550.00 | 12,050.00 | 11,550.00 | 11,650.00 | 11,650.00 | 198,773 |
| 2022-09-29 | 11,850.00 | 12,500.00 | 11,750.00 | 11,900.00 | 11,900.00 | 275,223 |
| 2022-09-28 | 11,600.00 | 12,150.00 | 11,350.00 | 11,550.00 | 11,550.00 | 372,763 |
| 2022-09-27 | 11,500.00 | 11,950.00 | 11,300.00 | 11,750.00 | 11,750.00 | 248,134 |
| 2022-09-26 | 11,800.00 | 12,100.00 | 11,350.00 | 11,400.00 | 11,400.00 | 297,723 |
| 2022-09-23 | 12,450.00 | 12,650.00 | 12,000.00 | 12,150.00 | 12,150.00 | 218,931 |
| 2022-09-22 | 12,250.00 | 12,600.00 | 12,000.00 | 12,450.00 | 12,450.00 | 176,471 |
| 2022-09-21 | 12,700.00 | 12,850.00 | 12,250.00 | 12,600.00 | 12,600.00 | 333,202 |
| 2022-09-20 | 13,300.00 | 13,900.00 | 12,500.00 | 13,000.00 | 13,000.00 | 367,599 |
| 2022-09-19 | 14,250.00 | 14,350.00 | 13,250.00 | 13,400.00 | 13,400.00 | 232,509 |
| 2022-09-16 | 14,250.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 170,890 |
| 2022-09-15 | 15,100.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 133,174 |
| 2022-09-14 | 14,650.00 | 15,350.00 | 14,550.00 | 15,100.00 | 15,100.00 | 135,344 |
| 2022-09-13 | 14,850.00 | 15,550.00 | 14,850.00 | 15,500.00 | 15,500.00 | 149,881 |
| 2022-09-08 | 14,550.00 | 15,150.00 | 14,400.00 | 14,650.00 | 14,650.00 | 206,346 |
| 2022-09-07 | 15,150.00 | 15,150.00 | 14,100.00 | 14,300.00 | 14,300.00 | 188,332 |
| 2022-09-06 | 15,250.00 | 15,950.00 | 15,050.00 | 15,150.00 | 15,150.00 | 173,758 |
| 2022-09-05 | 15,950.00 | 16,100.00 | 15,450.00 | 15,500.00 | 15,500.00 | 99,570 |
| 2022-09-02 | 15,700.00 | 16,200.00 | 15,550.00 | 15,800.00 | 15,800.00 | 125,416 |
| 2022-09-01 | 15,450.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | 100,710 |
| 2022-08-31 | 15,250.00 | 15,950.00 | 15,150.00 | 15,900.00 | 15,900.00 | 125,724 |
| 2022-08-30 | 14,850.00 | 15,400.00 | 14,850.00 | 15,400.00 | 15,400.00 | 101,125 |
| 2022-08-29 | 14,850.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | 139,155 |
| 2022-08-26 | 15,850.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | 122,335 |
| 2022-08-25 | 15,200.00 | 15,900.00 | 15,100.00 | 15,900.00 | 15,900.00 | 145,503 |
| 2022-08-24 | 15,200.00 | 15,400.00 | 14,850.00 | 15,050.00 | 15,050.00 | 183,589 |
| 2022-08-23 | 15,400.00 | 15,750.00 | 15,050.00 | 15,200.00 | 15,200.00 | 206,575 |
| 2022-08-22 | 16,200.00 | 16,200.00 | 15,100.00 | 15,800.00 | 15,800.00 | 194,144 |
| 2022-08-19 | 16,250.00 | 16,550.00 | 16,200.00 | 16,250.00 | 16,250.00 | 135,603 |
| 2022-08-18 | 16,300.00 | 16,600.00 | 16,000.00 | 16,300.00 | 16,300.00 | 201,568 |
| 2022-08-17 | 17,000.00 | 17,050.00 | 16,200.00 | 16,450.00 | 16,450.00 | 299,340 |
| 2022-08-16 | 17,950.00 | 18,000.00 | 16,950.00 | 16,950.00 | 16,950.00 | 397,723 |
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.