EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 24,000.00 | 25,150.00 | 24,000.00 | 24,800.00 | 24,800.00 | 312,190 |
| 2022-02-17 | 26,350.00 | 26,350.00 | 24,350.00 | 24,800.00 | 24,800.00 | 805,440 |
| 2022-02-16 | 24,250.00 | 26,400.00 | 23,600.00 | 26,350.00 | 26,350.00 | 826,075 |
| 2022-02-15 | 25,850.00 | 26,300.00 | 23,300.00 | 23,450.00 | 23,450.00 | 1,062,211 |
| 2022-02-14 | 27,300.00 | 28,350.00 | 25,850.00 | 25,900.00 | 25,900.00 | 775,947 |
| 2022-02-11 | 30,000.00 | 30,250.00 | 28,250.00 | 28,300.00 | 28,300.00 | 536,467 |
| 2022-02-10 | 31,600.00 | 32,500.00 | 30,050.00 | 30,600.00 | 30,600.00 | 441,460 |
| 2022-02-09 | 32,050.00 | 32,100.00 | 31,450.00 | 31,650.00 | 31,650.00 | 194,534 |
| 2022-02-08 | 32,700.00 | 33,350.00 | 31,250.00 | 32,050.00 | 32,050.00 | 347,416 |
| 2022-02-07 | 33,850.00 | 34,600.00 | 32,700.00 | 33,000.00 | 33,000.00 | 268,972 |
| 2022-02-04 | 35,900.00 | 36,100.00 | 33,650.00 | 33,750.00 | 33,750.00 | 468,612 |
| 2022-02-03 | 39,150.00 | 39,550.00 | 36,100.00 | 36,200.00 | 36,200.00 | 754,546 |
| 2022-01-28 | 36,300.00 | 38,950.00 | 36,200.00 | 37,650.00 | 37,650.00 | 646,470 |
| 2022-01-27 | 37,500.00 | 37,550.00 | 35,400.00 | 35,700.00 | 35,700.00 | 368,776 |
| 2022-01-26 | 34,500.00 | 37,600.00 | 34,450.00 | 37,500.00 | 37,500.00 | 688,145 |
| 2022-01-25 | 33,800.00 | 35,500.00 | 33,000.00 | 34,450.00 | 34,450.00 | 435,261 |
| 2022-01-24 | 34,150.00 | 34,200.00 | 33,100.00 | 33,750.00 | 33,750.00 | 164,532 |
| 2022-01-21 | 34,050.00 | 35,000.00 | 33,450.00 | 34,200.00 | 34,200.00 | 174,410 |
| 2022-01-20 | 33,700.00 | 34,750.00 | 32,950.00 | 34,750.00 | 34,750.00 | 126,371 |
| 2022-01-19 | 34,800.00 | 35,150.00 | 33,500.00 | 33,500.00 | 33,500.00 | 193,129 |
| 2022-01-18 | 34,150.00 | 35,300.00 | 34,100.00 | 35,100.00 | 35,100.00 | 296,297 |
| 2022-01-17 | 33,600.00 | 34,400.00 | 33,600.00 | 34,200.00 | 34,200.00 | 207,402 |
| 2022-01-14 | 34,100.00 | 34,600.00 | 33,500.00 | 34,000.00 | 34,000.00 | 283,532 |
| 2022-01-13 | 30,850.00 | 36,150.00 | 30,800.00 | 35,200.00 | 35,200.00 | 1,013,731 |
| 2022-01-12 | 32,400.00 | 33,550.00 | 31,600.00 | 33,100.00 | 33,100.00 | 370,339 |
| 2022-01-11 | 30,150.00 | 32,400.00 | 30,150.00 | 32,400.00 | 32,400.00 | 429,638 |
| 2022-01-10 | 30,850.00 | 31,350.00 | 29,850.00 | 30,050.00 | 30,050.00 | 286,850 |
| 2022-01-07 | 31,450.00 | 31,750.00 | 30,800.00 | 30,850.00 | 30,850.00 | 241,826 |
| 2022-01-06 | 32,200.00 | 32,450.00 | 30,450.00 | 30,800.00 | 30,800.00 | 349,584 |
| 2022-01-05 | 32,500.00 | 33,200.00 | 31,600.00 | 32,550.00 | 32,550.00 | 313,485 |
| 2022-01-04 | 33,900.00 | 33,950.00 | 32,300.00 | 32,550.00 | 32,550.00 | 436,518 |
| 2022-01-03 | 35,000.00 | 35,100.00 | 33,800.00 | 33,900.00 | 33,900.00 | 322,957 |
| 2021-12-30 | 35,650.00 | 35,650.00 | 33,850.00 | 35,050.00 | 35,050.00 | 559,602 |
| 2021-12-29 | 35,250.00 | 38,000.00 | 34,250.00 | 34,950.00 | 34,950.00 | 2,153,251 |
| 2021-12-28 | 35,050.00 | 36,800.00 | 33,350.00 | 33,500.00 | 33,500.00 | 1,347,528 |
| 2021-12-27 | 33,250.00 | 35,200.00 | 33,150.00 | 35,050.00 | 35,050.00 | 1,033,369 |
| 2021-12-24 | 34,600.00 | 35,050.00 | 32,900.00 | 33,200.00 | 33,200.00 | 564,835 |
| 2021-12-23 | 34,850.00 | 35,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | 810,573 |
| 2021-12-22 | 36,000.00 | 36,650.00 | 34,350.00 | 34,400.00 | 34,400.00 | 587,422 |
| 2021-12-21 | 38,050.00 | 38,250.00 | 35,550.00 | 35,950.00 | 35,950.00 | 523,999 |
| 2021-12-20 | 37,900.00 | 39,000.00 | 37,500.00 | 38,050.00 | 38,050.00 | 329,704 |
| 2021-12-17 | 38,500.00 | 39,000.00 | 37,500.00 | 38,050.00 | 38,050.00 | 465,536 |
| 2021-12-16 | 38,400.00 | 39,050.00 | 37,650.00 | 38,000.00 | 38,000.00 | 253,621 |
| 2021-12-15 | 37,700.00 | 38,650.00 | 37,100.00 | 38,100.00 | 38,100.00 | 313,158 |
| 2021-12-14 | 37,300.00 | 39,250.00 | 37,300.00 | 38,100.00 | 38,100.00 | 510,227 |
| 2021-12-13 | 39,300.00 | 39,400.00 | 36,700.00 | 36,950.00 | 36,950.00 | 552,335 |
| 2021-12-10 | 41,350.00 | 41,350.00 | 39,600.00 | 39,600.00 | 39,600.00 | 404,112 |
| 2021-12-09 | 43,300.00 | 43,450.00 | 40,950.00 | 41,400.00 | 41,400.00 | 478,500 |
| 2021-12-08 | 40,900.00 | 43,400.00 | 40,900.00 | 41,800.00 | 41,800.00 | 516,743 |
| 2021-12-07 | 40,150.00 | 41,500.00 | 40,050.00 | 41,000.00 | 41,000.00 | 362,361 |
| 2021-12-06 | 40,900.00 | 42,050.00 | 38,350.00 | 41,200.00 | 41,200.00 | 456,687 |
| 2021-12-03 | 40,100.00 | 41,500.00 | 39,850.00 | 40,900.00 | 40,900.00 | 290,255 |
| 2021-12-02 | 41,250.00 | 41,600.00 | 39,450.00 | 41,000.00 | 41,000.00 | 425,487 |
| 2021-12-01 | 38,150.00 | 41,600.00 | 37,400.00 | 41,250.00 | 41,250.00 | 820,729 |
| 2021-11-30 | 40,000.00 | 40,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 862,954 |
| 2021-11-29 | 36,100.00 | 42,000.00 | 33,950.00 | 41,050.00 | 41,050.00 | 2,152,437 |
| 2021-11-26 | 32,850.00 | 35,550.00 | 32,850.00 | 35,500.00 | 35,500.00 | 611,637 |
| 2021-11-25 | 32,400.00 | 33,950.00 | 30,100.00 | 33,100.00 | 33,100.00 | 722,847 |
| 2021-11-24 | 34,800.00 | 34,800.00 | 31,350.00 | 33,000.00 | 33,000.00 | 630,796 |
| 2021-11-23 | 34,050.00 | 36,000.00 | 33,350.00 | 34,800.00 | 34,800.00 | 440,293 |
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.