EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 13,650.00 | 13,650.00 | 13,260.00 | 13,300.00 | 13,300.00 | 304,452 |
| 2026-04-20 | 13,950.00 | 13,950.00 | 13,460.00 | 13,530.00 | 13,530.00 | 264,824 |
| 2026-04-17 | 13,890.00 | 14,470.00 | 13,730.00 | 13,930.00 | 13,930.00 | 646,493 |
| 2026-04-16 | 13,520.00 | 13,660.00 | 13,450.00 | 13,560.00 | 13,560.00 | 167,195 |
| 2026-04-15 | 12,950.00 | 13,480.00 | 12,950.00 | 13,420.00 | 13,420.00 | 295,020 |
| 2026-04-14 | 13,200.00 | 13,280.00 | 12,860.00 | 12,940.00 | 12,940.00 | 356,586 |
| 2026-04-13 | 13,220.00 | 13,490.00 | 13,100.00 | 13,100.00 | 13,100.00 | 197,152 |
| 2026-04-10 | 13,130.00 | 13,310.00 | 12,960.00 | 13,310.00 | 13,310.00 | 186,820 |
| 2026-04-09 | 13,350.00 | 13,350.00 | 13,060.00 | 13,070.00 | 13,070.00 | 176,075 |
| 2026-04-08 | 13,640.00 | 13,690.00 | 13,250.00 | 13,340.00 | 13,340.00 | 276,804 |
| 2026-04-07 | 13,500.00 | 13,700.00 | 13,170.00 | 13,330.00 | 13,330.00 | 195,164 |
| 2026-04-06 | 13,400.00 | 13,490.00 | 13,100.00 | 13,320.00 | 13,320.00 | 167,797 |
| 2026-04-03 | 13,530.00 | 13,660.00 | 13,370.00 | 13,460.00 | 13,460.00 | 160,873 |
| 2026-04-02 | 14,050.00 | 14,220.00 | 13,000.00 | 13,330.00 | 13,330.00 | 290,494 |
| 2026-04-01 | 13,820.00 | 14,030.00 | 13,720.00 | 14,030.00 | 14,030.00 | 183,101 |
| 2026-03-31 | 13,730.00 | 13,865.00 | 13,340.00 | 13,430.00 | 13,430.00 | 261,211 |
| 2026-03-30 | 14,100.00 | 14,210.00 | 13,670.00 | 13,750.00 | 13,750.00 | 239,577 |
| 2026-03-27 | 13,860.00 | 14,260.00 | 13,830.00 | 14,240.00 | 14,240.00 | 274,858 |
| 2026-03-26 | 14,070.00 | 14,240.00 | 13,750.00 | 13,830.00 | 13,830.00 | 203,152 |
| 2026-03-25 | 14,050.00 | 14,270.00 | 13,870.00 | 14,070.00 | 14,070.00 | 326,650 |
| 2026-03-24 | 14,110.00 | 14,300.00 | 13,890.00 | 13,990.00 | 13,990.00 | 184,581 |
| 2026-03-23 | 13,890.00 | 14,050.00 | 13,680.00 | 13,970.00 | 13,970.00 | 297,720 |
| 2026-03-20 | 14,350.00 | 14,380.00 | 14,000.00 | 14,120.00 | 14,120.00 | 254,475 |
| 2026-03-19 | 14,060.00 | 14,380.00 | 13,930.00 | 14,320.00 | 14,320.00 | 210,655 |
| 2026-03-18 | 14,770.00 | 14,800.00 | 14,100.00 | 14,220.00 | 14,220.00 | 463,304 |
| 2026-03-17 | 14,600.00 | 14,920.00 | 14,500.00 | 14,640.00 | 14,640.00 | 241,073 |
| 2026-03-16 | 14,700.00 | 14,740.00 | 14,270.00 | 14,480.00 | 14,480.00 | 235,014 |
| 2026-03-13 | 14,810.00 | 15,100.00 | 14,630.00 | 14,690.00 | 14,690.00 | 424,877 |
| 2026-03-12 | 14,620.00 | 15,180.00 | 14,620.00 | 15,180.00 | 15,180.00 | 505,409 |
| 2026-03-11 | 14,250.00 | 14,950.00 | 14,240.00 | 14,550.00 | 14,550.00 | 498,885 |
| 2026-03-10 | 14,350.00 | 14,550.00 | 14,020.00 | 14,200.00 | 14,200.00 | 367,983 |
| 2026-03-09 | 13,850.00 | 14,180.00 | 13,530.00 | 14,130.00 | 14,130.00 | 366,542 |
| 2026-03-06 | 14,700.00 | 15,090.00 | 14,140.00 | 14,460.00 | 14,460.00 | 449,535 |
| 2026-03-05 | 14,180.00 | 14,980.00 | 14,130.00 | 14,700.00 | 14,700.00 | 723,935 |
| 2026-03-04 | 14,450.00 | 14,700.00 | 13,090.00 | 13,290.00 | 13,290.00 | 975,398 |
| 2026-03-03 | 14,320.00 | 15,450.00 | 14,320.00 | 14,800.00 | 14,800.00 | 823,009 |
| 2026-02-27 | 15,420.00 | 15,480.00 | 14,750.00 | 14,950.00 | 14,950.00 | 839,859 |
| 2026-02-26 | 15,760.00 | 16,050.00 | 15,250.00 | 15,530.00 | 15,530.00 | 1,232,500 |
| 2026-02-25 | 16,110.00 | 17,700.00 | 15,300.00 | 15,940.00 | 15,940.00 | 4,322,032 |
| 2026-02-24 | 14,400.00 | 16,430.00 | 14,200.00 | 16,200.00 | 16,200.00 | 4,683,630 |
| 2026-02-23 | 13,900.00 | 14,250.00 | 13,900.00 | 14,160.00 | 14,160.00 | 548,866 |
| 2026-02-20 | 14,040.00 | 14,140.00 | 13,740.00 | 13,820.00 | 13,820.00 | 373,329 |
| 2026-02-19 | 13,550.00 | 14,100.00 | 13,490.00 | 14,030.00 | 14,030.00 | 540,624 |
| 2026-02-13 | 13,600.00 | 13,690.00 | 13,460.00 | 13,460.00 | 13,460.00 | 274,576 |
| 2026-02-12 | 13,320.00 | 14,260.00 | 13,260.00 | 13,710.00 | 13,710.00 | 699,855 |
| 2026-02-11 | 13,610.00 | 13,660.00 | 13,300.00 | 13,310.00 | 13,310.00 | 190,643 |
| 2026-02-10 | 13,600.00 | 13,750.00 | 13,440.00 | 13,480.00 | 13,480.00 | 236,708 |
| 2026-02-09 | 13,400.00 | 13,730.00 | 13,200.00 | 13,630.00 | 13,630.00 | 389,382 |
| 2026-02-06 | 12,840.00 | 13,230.00 | 12,700.00 | 13,100.00 | 13,100.00 | 389,773 |
| 2026-02-05 | 13,980.00 | 14,240.00 | 13,200.00 | 13,260.00 | 13,260.00 | 496,072 |
| 2026-02-04 | 13,410.00 | 14,310.00 | 13,300.00 | 13,590.00 | 13,590.00 | 871,772 |
| 2026-02-03 | 15,390.00 | 15,390.00 | 13,550.00 | 13,820.00 | 13,820.00 | 2,510,479 |
| 2026-02-02 | 12,730.00 | 12,900.00 | 12,410.00 | 12,500.00 | 12,500.00 | 268,484 |
| 2026-01-30 | 12,120.00 | 12,730.00 | 12,120.00 | 12,520.00 | 12,520.00 | 433,454 |
| 2026-01-29 | 11,910.00 | 12,090.00 | 11,680.00 | 12,000.00 | 12,000.00 | 153,257 |
| 2026-01-28 | 11,850.00 | 11,920.00 | 11,750.00 | 11,870.00 | 11,870.00 | 180,536 |
| 2026-01-27 | 11,840.00 | 11,970.00 | 11,700.00 | 11,810.00 | 11,810.00 | 142,336 |
| 2026-01-26 | 11,560.00 | 11,950.00 | 11,470.00 | 11,840.00 | 11,840.00 | 264,845 |
| 2026-01-23 | 11,140.00 | 11,510.00 | 11,080.00 | 11,450.00 | 11,450.00 | 342,045 |
| 2026-01-22 | 11,110.00 | 11,280.00 | 11,090.00 | 11,180.00 | 11,180.00 | 121,324 |
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.