EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 17,050.00 | 17,950.00 | 16,850.00 | 17,900.00 | 17,900.00 | 551,821 |
| 2022-08-11 | 16,800.00 | 17,250.00 | 16,650.00 | 17,100.00 | 17,100.00 | 191,237 |
| 2022-08-10 | 17,250.00 | 17,550.00 | 16,650.00 | 16,650.00 | 16,650.00 | 291,907 |
| 2022-08-09 | 16,950.00 | 17,100.00 | 16,450.00 | 17,100.00 | 17,100.00 | 200,513 |
| 2022-08-08 | 17,000.00 | 17,500.00 | 16,800.00 | 16,950.00 | 16,950.00 | 227,394 |
| 2022-08-05 | 16,400.00 | 17,200.00 | 16,300.00 | 16,950.00 | 16,950.00 | 449,324 |
| 2022-08-04 | 16,050.00 | 16,450.00 | 15,950.00 | 16,350.00 | 16,350.00 | 187,709 |
| 2022-08-03 | 16,200.00 | 16,500.00 | 15,850.00 | 16,050.00 | 16,050.00 | 209,373 |
| 2022-08-02 | 16,000.00 | 16,900.00 | 15,700.00 | 16,050.00 | 16,050.00 | 487,864 |
| 2022-08-01 | 15,650.00 | 16,500.00 | 15,300.00 | 15,900.00 | 15,900.00 | 155,699 |
| 2022-07-29 | 16,250.00 | 16,550.00 | 15,500.00 | 15,700.00 | 15,700.00 | 286,030 |
| 2022-07-28 | 16,950.00 | 17,050.00 | 16,200.00 | 16,300.00 | 16,300.00 | 208,849 |
| 2022-07-27 | 15,850.00 | 16,900.00 | 15,800.00 | 16,850.00 | 16,850.00 | 294,898 |
| 2022-07-26 | 16,200.00 | 16,500.00 | 15,750.00 | 15,850.00 | 15,850.00 | 207,072 |
| 2022-07-25 | 16,300.00 | 16,600.00 | 16,050.00 | 16,250.00 | 16,250.00 | 166,433 |
| 2022-07-22 | 16,700.00 | 17,150.00 | 16,450.00 | 16,450.00 | 16,450.00 | 314,160 |
| 2022-07-21 | 17,400.00 | 17,500.00 | 16,600.00 | 16,800.00 | 16,800.00 | 355,968 |
| 2022-07-20 | 18,000.00 | 18,450.00 | 17,250.00 | 17,350.00 | 17,350.00 | 794,247 |
| 2022-07-19 | 17,800.00 | 17,950.00 | 17,150.00 | 17,900.00 | 17,900.00 | 420,885 |
| 2022-07-18 | 18,150.00 | 18,300.00 | 17,300.00 | 17,850.00 | 17,850.00 | 687,509 |
| 2022-07-15 | 17,450.00 | 18,500.00 | 16,700.00 | 17,800.00 | 17,800.00 | 1,383,750 |
| 2022-07-14 | 15,500.00 | 17,250.00 | 15,350.00 | 17,250.00 | 17,250.00 | 761,904 |
| 2022-07-13 | 16,100.00 | 16,400.00 | 15,250.00 | 15,550.00 | 15,550.00 | 313,818 |
| 2022-07-12 | 16,750.00 | 17,250.00 | 16,000.00 | 16,000.00 | 16,000.00 | 422,088 |
| 2022-07-11 | 16,400.00 | 17,100.00 | 16,000.00 | 17,000.00 | 17,000.00 | 824,523 |
| 2022-07-08 | 15,000.00 | 15,900.00 | 14,950.00 | 15,750.00 | 15,750.00 | 251,869 |
| 2022-07-07 | 14,600.00 | 15,450.00 | 14,600.00 | 14,800.00 | 14,800.00 | 235,982 |
| 2022-07-06 | 15,000.00 | 15,200.00 | 14,550.00 | 14,550.00 | 14,550.00 | 181,848 |
| 2022-07-05 | 13,750.00 | 14,950.00 | 13,750.00 | 14,850.00 | 14,850.00 | 318,756 |
| 2022-07-04 | 13,650.00 | 14,350.00 | 13,500.00 | 13,700.00 | 13,700.00 | 152,779 |
| 2022-07-01 | 14,600.00 | 14,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 188,337 |
| 2022-06-30 | 14,600.00 | 14,950.00 | 14,400.00 | 14,600.00 | 14,600.00 | 89,738 |
| 2022-06-29 | 14,500.00 | 15,300.00 | 14,500.00 | 14,750.00 | 14,750.00 | 119,987 |
| 2022-06-28 | 15,250.00 | 15,400.00 | 14,800.00 | 14,850.00 | 14,850.00 | 103,688 |
| 2022-06-27 | 15,150.00 | 15,400.00 | 14,400.00 | 15,100.00 | 15,100.00 | 164,769 |
| 2022-06-24 | 14,050.00 | 15,100.00 | 14,000.00 | 15,050.00 | 15,050.00 | 239,804 |
| 2022-06-23 | 14,450.00 | 14,650.00 | 13,600.00 | 14,050.00 | 14,050.00 | 256,156 |
| 2022-06-22 | 15,150.00 | 15,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 178,763 |
| 2022-06-21 | 15,200.00 | 15,500.00 | 14,450.00 | 14,950.00 | 14,950.00 | 164,574 |
| 2022-06-20 | 15,550.00 | 15,850.00 | 15,100.00 | 15,100.00 | 15,100.00 | 199,179 |
| 2022-06-17 | 14,550.00 | 16,000.00 | 14,550.00 | 15,450.00 | 15,450.00 | 364,016 |
| 2022-06-16 | 14,650.00 | 15,750.00 | 14,650.00 | 15,100.00 | 15,100.00 | 306,010 |
| 2022-06-15 | 14,550.00 | 15,000.00 | 14,150.00 | 14,550.00 | 14,550.00 | 168,651 |
| 2022-06-14 | 14,300.00 | 15,050.00 | 13,800.00 | 14,850.00 | 14,850.00 | 350,046 |
| 2022-06-13 | 15,750.00 | 15,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 284,757 |
| 2022-06-10 | 16,250.00 | 16,600.00 | 16,150.00 | 16,400.00 | 16,400.00 | 165,933 |
| 2022-06-09 | 16,700.00 | 16,850.00 | 16,300.00 | 16,650.00 | 16,650.00 | 313,939 |
| 2022-06-08 | 16,800.00 | 17,600.00 | 16,650.00 | 16,900.00 | 16,900.00 | 306,276 |
| 2022-06-07 | 17,250.00 | 17,300.00 | 16,500.00 | 16,550.00 | 16,550.00 | 315,254 |
| 2022-06-03 | 17,450.00 | 18,000.00 | 17,200.00 | 17,400.00 | 17,400.00 | 212,445 |
| 2022-06-02 | 17,600.00 | 17,700.00 | 17,150.00 | 17,250.00 | 17,250.00 | 137,248 |
| 2022-05-31 | 17,650.00 | 17,700.00 | 17,200.00 | 17,700.00 | 17,700.00 | 226,395 |
| 2022-05-30 | 17,450.00 | 18,200.00 | 17,200.00 | 17,650.00 | 17,650.00 | 253,974 |
| 2022-05-27 | 17,150.00 | 17,600.00 | 16,850.00 | 17,100.00 | 17,100.00 | 125,527 |
| 2022-05-26 | 17,050.00 | 17,600.00 | 16,700.00 | 16,850.00 | 16,850.00 | 146,186 |
| 2022-05-25 | 16,800.00 | 17,600.00 | 16,650.00 | 17,050.00 | 17,050.00 | 157,486 |
| 2022-05-24 | 17,750.00 | 17,750.00 | 16,650.00 | 16,650.00 | 16,650.00 | 148,408 |
| 2022-05-23 | 17,750.00 | 18,150.00 | 17,400.00 | 17,650.00 | 17,650.00 | 155,614 |
| 2022-05-20 | 16,650.00 | 17,650.00 | 16,600.00 | 17,650.00 | 17,650.00 | 139,917 |
| 2022-05-19 | 16,200.00 | 17,100.00 | 16,000.00 | 16,850.00 | 16,850.00 | 143,493 |
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.