EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,000.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | 122,792 |
| 2022-05-17 | 16,750.00 | 17,250.00 | 16,750.00 | 17,100.00 | 17,100.00 | 74,046 |
| 2022-05-16 | 17,100.00 | 17,850.00 | 16,950.00 | 16,950.00 | 16,950.00 | 167,029 |
| 2022-05-13 | 16,800.00 | 17,450.00 | 16,450.00 | 17,000.00 | 17,000.00 | 180,861 |
| 2022-05-12 | 16,200.00 | 17,450.00 | 16,000.00 | 16,650.00 | 16,650.00 | 268,281 |
| 2022-05-11 | 15,950.00 | 16,800.00 | 15,450.00 | 16,700.00 | 16,700.00 | 203,079 |
| 2022-05-10 | 16,250.00 | 16,750.00 | 15,800.00 | 15,950.00 | 15,950.00 | 272,847 |
| 2022-05-09 | 16,450.00 | 17,000.00 | 16,450.00 | 16,700.00 | 16,700.00 | 177,002 |
| 2022-05-06 | 16,750.00 | 17,750.00 | 16,050.00 | 16,700.00 | 16,700.00 | 353,828 |
| 2022-05-04 | 17,700.00 | 17,900.00 | 17,100.00 | 17,200.00 | 17,200.00 | 204,291 |
| 2022-05-03 | 17,850.00 | 18,000.00 | 17,550.00 | 17,550.00 | 17,550.00 | 181,930 |
| 2022-05-02 | 19,200.00 | 19,200.00 | 17,650.00 | 17,800.00 | 17,800.00 | 453,592 |
| 2022-04-29 | 17,600.00 | 20,100.00 | 17,600.00 | 19,150.00 | 19,150.00 | 1,028,969 |
| 2022-04-28 | 18,150.00 | 18,550.00 | 17,450.00 | 17,500.00 | 17,500.00 | 222,808 |
| 2022-04-27 | 17,500.00 | 18,700.00 | 17,450.00 | 18,350.00 | 18,350.00 | 220,906 |
| 2022-04-26 | 18,000.00 | 18,550.00 | 17,900.00 | 18,000.00 | 18,000.00 | 156,057 |
| 2022-04-25 | 18,150.00 | 18,400.00 | 17,500.00 | 17,950.00 | 17,950.00 | 236,092 |
| 2022-04-22 | 18,300.00 | 18,850.00 | 17,900.00 | 18,650.00 | 18,650.00 | 280,570 |
| 2022-04-21 | 18,700.00 | 19,100.00 | 18,300.00 | 18,500.00 | 18,500.00 | 226,588 |
| 2022-04-20 | 20,100.00 | 20,100.00 | 18,450.00 | 18,600.00 | 18,600.00 | 432,428 |
| 2022-04-19 | 19,850.00 | 20,400.00 | 19,850.00 | 20,100.00 | 20,100.00 | 119,587 |
| 2022-04-18 | 19,700.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,900.00 | 185,533 |
| 2022-04-15 | 20,250.00 | 20,450.00 | 19,750.00 | 20,050.00 | 20,050.00 | 177,286 |
| 2022-04-14 | 21,450.00 | 21,500.00 | 20,500.00 | 20,750.00 | 20,750.00 | 131,860 |
| 2022-04-13 | 20,000.00 | 21,400.00 | 20,000.00 | 21,350.00 | 21,350.00 | 261,529 |
| 2022-04-12 | 20,100.00 | 20,700.00 | 19,400.00 | 20,300.00 | 20,300.00 | 265,794 |
| 2022-04-11 | 21,900.00 | 22,050.00 | 19,400.00 | 20,000.00 | 20,000.00 | 587,900 |
| 2022-04-08 | 22,250.00 | 22,500.00 | 21,600.00 | 22,050.00 | 22,050.00 | 186,393 |
| 2022-04-07 | 22,800.00 | 22,900.00 | 21,750.00 | 21,900.00 | 21,900.00 | 286,862 |
| 2022-04-06 | 23,450.00 | 23,550.00 | 22,900.00 | 23,000.00 | 23,000.00 | 202,966 |
| 2022-04-05 | 23,650.00 | 24,450.00 | 23,600.00 | 23,750.00 | 23,750.00 | 113,304 |
| 2022-04-04 | 23,800.00 | 24,400.00 | 23,450.00 | 23,650.00 | 23,650.00 | 127,622 |
| 2022-04-01 | 24,300.00 | 24,500.00 | 23,750.00 | 23,750.00 | 23,750.00 | 150,412 |
| 2022-03-31 | 24,550.00 | 25,250.00 | 24,450.00 | 24,700.00 | 24,700.00 | 232,291 |
| 2022-03-30 | 24,150.00 | 24,700.00 | 23,850.00 | 24,550.00 | 24,550.00 | 212,815 |
| 2022-03-29 | 23,200.00 | 24,150.00 | 23,100.00 | 24,000.00 | 24,000.00 | 194,481 |
| 2022-03-28 | 24,050.00 | 24,150.00 | 23,050.00 | 23,200.00 | 23,200.00 | 217,191 |
| 2022-03-25 | 24,050.00 | 24,500.00 | 23,750.00 | 24,150.00 | 24,150.00 | 146,506 |
| 2022-03-24 | 24,650.00 | 24,750.00 | 23,600.00 | 23,950.00 | 23,950.00 | 287,836 |
| 2022-03-23 | 23,900.00 | 25,350.00 | 23,900.00 | 24,950.00 | 24,950.00 | 377,825 |
| 2022-03-22 | 23,850.00 | 24,000.00 | 23,400.00 | 23,700.00 | 23,700.00 | 181,464 |
| 2022-03-21 | 25,050.00 | 25,150.00 | 23,800.00 | 23,850.00 | 23,850.00 | 273,635 |
| 2022-03-18 | 24,600.00 | 24,900.00 | 24,000.00 | 24,900.00 | 24,900.00 | 169,638 |
| 2022-03-17 | 24,150.00 | 24,900.00 | 24,050.00 | 24,600.00 | 24,600.00 | 208,729 |
| 2022-03-16 | 23,550.00 | 24,450.00 | 23,200.00 | 24,150.00 | 24,150.00 | 236,334 |
| 2022-03-15 | 22,900.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | 194,817 |
| 2022-03-14 | 24,400.00 | 24,400.00 | 22,850.00 | 22,900.00 | 22,900.00 | 271,139 |
| 2022-03-11 | 24,600.00 | 25,700.00 | 24,550.00 | 24,650.00 | 24,650.00 | 153,856 |
| 2022-03-10 | 24,550.00 | 25,450.00 | 24,400.00 | 24,850.00 | 24,850.00 | 200,010 |
| 2022-03-08 | 23,000.00 | 24,650.00 | 22,750.00 | 24,000.00 | 24,000.00 | 218,910 |
| 2022-03-07 | 24,200.00 | 24,200.00 | 23,600.00 | 23,700.00 | 23,700.00 | 191,812 |
| 2022-03-04 | 25,350.00 | 25,350.00 | 24,250.00 | 24,500.00 | 24,500.00 | 224,260 |
| 2022-03-03 | 24,750.00 | 25,300.00 | 24,650.00 | 25,300.00 | 25,300.00 | 182,665 |
| 2022-03-02 | 24,000.00 | 25,150.00 | 23,800.00 | 24,700.00 | 24,700.00 | 231,247 |
| 2022-02-28 | 24,600.00 | 24,600.00 | 23,650.00 | 24,000.00 | 24,000.00 | 288,265 |
| 2022-02-25 | 23,500.00 | 25,150.00 | 23,300.00 | 24,850.00 | 24,850.00 | 546,295 |
| 2022-02-24 | 23,800.00 | 24,000.00 | 22,450.00 | 22,700.00 | 22,700.00 | 469,282 |
| 2022-02-23 | 24,150.00 | 24,800.00 | 23,850.00 | 24,100.00 | 24,100.00 | 222,458 |
| 2022-02-22 | 23,750.00 | 24,450.00 | 23,350.00 | 24,050.00 | 24,050.00 | 358,148 |
| 2022-02-21 | 24,200.00 | 24,850.00 | 23,600.00 | 24,600.00 | 24,600.00 | 223,678 |
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.