EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,530.00 | 7,690.00 | 7,450.00 | 7,620.00 | 7,620.00 | 202,821 |
| 2026-07-20 | 7,910.00 | 8,140.00 | 7,500.00 | 7,600.00 | 7,600.00 | 181,331 |
| 2026-07-16 | 8,290.00 | 8,290.00 | 7,960.00 | 7,980.00 | 7,980.00 | 96,319 |
| 2026-07-15 | 7,950.00 | 8,310.00 | 7,950.00 | 8,170.00 | 8,170.00 | 113,198 |
| 2026-07-14 | 7,880.00 | 8,050.00 | 7,700.00 | 7,860.00 | 7,860.00 | 149,736 |
| 2026-07-13 | 8,290.00 | 8,430.00 | 7,920.00 | 7,960.00 | 7,960.00 | 92,500 |
| 2026-07-10 | 8,010.00 | 8,420.00 | 8,010.00 | 8,290.00 | 8,290.00 | 100,775 |
| 2026-07-09 | 8,020.00 | 8,300.00 | 7,970.00 | 8,010.00 | 8,010.00 | 157,966 |
| 2026-07-08 | 8,390.00 | 8,520.00 | 8,060.00 | 8,140.00 | 8,140.00 | 158,892 |
| 2026-07-07 | 8,500.00 | 8,780.00 | 8,330.00 | 8,500.00 | 8,500.00 | 130,271 |
| 2026-07-06 | 8,710.00 | 8,830.00 | 8,470.00 | 8,510.00 | 8,510.00 | 105,135 |
| 2026-07-03 | 8,630.00 | 8,810.00 | 8,350.00 | 8,710.00 | 8,710.00 | 118,457 |
| 2026-07-02 | 8,820.00 | 8,860.00 | 8,500.00 | 8,600.00 | 8,600.00 | 107,143 |
| 2026-07-01 | 8,700.00 | 8,970.00 | 8,500.00 | 8,820.00 | 8,820.00 | 125,920 |
| 2026-06-30 | 8,860.00 | 8,890.00 | 8,580.00 | 8,650.00 | 8,650.00 | 118,489 |
| 2026-06-29 | 8,020.00 | 8,900.00 | 8,020.00 | 8,890.00 | 8,890.00 | 178,827 |
| 2026-06-26 | 8,640.00 | 8,700.00 | 8,010.00 | 8,230.00 | 8,230.00 | 200,446 |
| 2026-06-25 | 8,820.00 | 9,140.00 | 8,690.00 | 8,690.00 | 8,690.00 | 201,766 |
| 2026-06-24 | 8,510.00 | 8,970.00 | 8,400.00 | 8,810.00 | 8,810.00 | 208,505 |
| 2026-06-23 | 8,870.00 | 9,100.00 | 8,510.00 | 8,590.00 | 8,590.00 | 233,633 |
| 2026-06-22 | 9,150.00 | 9,390.00 | 8,930.00 | 8,940.00 | 8,940.00 | 149,446 |
| 2026-06-19 | 9,540.00 | 9,540.00 | 9,060.00 | 9,270.00 | 9,270.00 | 282,905 |
| 2026-06-18 | 10,000.00 | 10,160.00 | 9,460.00 | 9,540.00 | 9,540.00 | 270,751 |
| 2026-06-17 | 10,110.00 | 10,220.00 | 9,880.00 | 10,000.00 | 10,000.00 | 265,442 |
| 2026-06-16 | 10,830.00 | 10,980.00 | 10,000.00 | 10,110.00 | 10,110.00 | 496,966 |
| 2026-06-15 | 10,310.00 | 11,720.00 | 10,150.00 | 10,830.00 | 10,830.00 | 1,481,681 |
| 2026-06-12 | 9,200.00 | 9,650.00 | 9,200.00 | 9,460.00 | 9,460.00 | 163,088 |
| 2026-06-11 | 9,110.00 | 9,150.00 | 8,840.00 | 9,140.00 | 9,140.00 | 109,811 |
| 2026-06-10 | 9,030.00 | 9,380.00 | 8,830.00 | 9,150.00 | 9,150.00 | 207,380 |
| 2026-06-09 | 8,870.00 | 9,630.00 | 8,870.00 | 9,300.00 | 9,300.00 | 170,737 |
| 2026-06-08 | 9,500.00 | 9,520.00 | 8,900.00 | 8,990.00 | 8,990.00 | 348,425 |
| 2026-06-05 | 9,760.00 | 9,950.00 | 9,680.00 | 9,810.00 | 9,810.00 | 202,628 |
| 2026-06-04 | 9,810.00 | 10,090.00 | 9,620.00 | 9,940.00 | 9,940.00 | 174,163 |
| 2026-06-02 | 9,770.00 | 10,010.00 | 9,600.00 | 9,900.00 | 9,900.00 | 336,700 |
| 2026-06-01 | 9,740.00 | 10,020.00 | 9,650.00 | 9,820.00 | 9,820.00 | 365,380 |
| 2026-05-29 | 10,170.00 | 10,370.00 | 9,960.00 | 10,000.00 | 10,000.00 | 192,794 |
| 2026-05-28 | 10,520.00 | 10,530.00 | 9,880.00 | 10,170.00 | 10,170.00 | 325,001 |
| 2026-05-27 | 10,790.00 | 10,880.00 | 10,440.00 | 10,520.00 | 10,520.00 | 340,375 |
| 2026-05-26 | 11,400.00 | 11,440.00 | 10,790.00 | 10,790.00 | 10,790.00 | 297,271 |
| 2026-05-22 | 10,680.00 | 11,390.00 | 10,680.00 | 11,220.00 | 11,220.00 | 318,103 |
| 2026-05-21 | 10,750.00 | 11,050.00 | 10,620.00 | 10,630.00 | 10,630.00 | 205,864 |
| 2026-05-20 | 11,350.00 | 11,520.00 | 10,610.00 | 10,640.00 | 10,640.00 | 364,687 |
| 2026-05-19 | 11,010.00 | 11,490.00 | 10,810.00 | 11,230.00 | 11,230.00 | 364,414 |
| 2026-05-18 | 11,360.00 | 11,440.00 | 10,930.00 | 11,300.00 | 11,300.00 | 245,509 |
| 2026-05-15 | 11,790.00 | 11,790.00 | 11,240.00 | 11,390.00 | 11,390.00 | 373,405 |
| 2026-05-14 | 11,780.00 | 12,050.00 | 11,670.00 | 11,850.00 | 11,850.00 | 175,324 |
| 2026-05-13 | 12,190.00 | 12,250.00 | 11,720.00 | 11,760.00 | 11,760.00 | 320,327 |
| 2026-05-12 | 12,000.00 | 12,220.00 | 11,730.00 | 12,050.00 | 12,050.00 | 299,607 |
| 2026-05-11 | 12,250.00 | 12,290.00 | 11,860.00 | 11,910.00 | 11,910.00 | 299,859 |
| 2026-05-08 | 12,250.00 | 12,450.00 | 12,170.00 | 12,270.00 | 12,270.00 | 148,395 |
| 2026-05-07 | 12,300.00 | 12,430.00 | 11,880.00 | 12,300.00 | 12,300.00 | 211,536 |
| 2026-05-06 | 12,640.00 | 12,710.00 | 12,210.00 | 12,290.00 | 12,290.00 | 419,945 |
| 2026-05-04 | 12,960.00 | 12,960.00 | 12,660.00 | 12,710.00 | 12,710.00 | 285,448 |
| 2026-04-30 | 13,100.00 | 13,150.00 | 12,770.00 | 12,800.00 | 12,800.00 | 302,539 |
| 2026-04-29 | 13,330.00 | 13,330.00 | 13,050.00 | 13,150.00 | 13,150.00 | 232,732 |
| 2026-04-28 | 13,660.00 | 13,660.00 | 13,300.00 | 13,320.00 | 13,320.00 | 200,215 |
| 2026-04-27 | 13,640.00 | 13,810.00 | 13,610.00 | 13,620.00 | 13,620.00 | 256,848 |
| 2026-04-24 | 13,400.00 | 13,750.00 | 13,380.00 | 13,610.00 | 13,610.00 | 270,646 |
| 2026-04-23 | 13,540.00 | 13,670.00 | 13,230.00 | 13,430.00 | 13,430.00 | 274,279 |
| 2026-04-22 | 13,350.00 | 13,860.00 | 13,350.00 | 13,550.00 | 13,550.00 | 426,257 |
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.