EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11,110.00 | 11,280.00 | 11,090.00 | 11,180.00 | 11,180.00 | 121,324 |
| 2026-01-21 | 11,280.00 | 11,300.00 | 10,950.00 | 11,060.00 | 11,060.00 | 164,237 |
| 2026-01-20 | 11,160.00 | 11,435.00 | 11,070.00 | 11,350.00 | 11,350.00 | 161,794 |
| 2026-01-19 | 11,240.00 | 11,240.00 | 10,940.00 | 11,060.00 | 11,060.00 | 146,098 |
| 2026-01-16 | 11,260.00 | 11,320.00 | 11,120.00 | 11,150.00 | 11,150.00 | 112,457 |
| 2026-01-15 | 11,360.00 | 11,390.00 | 11,100.00 | 11,220.00 | 11,220.00 | 145,839 |
| 2026-01-14 | 11,210.00 | 11,430.00 | 11,160.00 | 11,360.00 | 11,360.00 | 142,800 |
| 2026-01-13 | 11,200.00 | 11,230.00 | 11,030.00 | 11,200.00 | 11,200.00 | 91,529 |
| 2026-01-12 | 11,240.00 | 11,370.00 | 11,010.00 | 11,150.00 | 11,150.00 | 178,012 |
| 2026-01-09 | 11,320.00 | 11,400.00 | 11,160.00 | 11,230.00 | 11,230.00 | 187,918 |
| 2026-01-08 | 11,440.00 | 11,570.00 | 11,310.00 | 11,380.00 | 11,380.00 | 117,741 |
| 2026-01-07 | 11,550.00 | 11,550.00 | 11,250.00 | 11,440.00 | 11,440.00 | 236,497 |
| 2026-01-06 | 11,680.00 | 11,730.00 | 11,550.00 | 11,580.00 | 11,580.00 | 101,373 |
| 2026-01-05 | 11,420.00 | 11,810.00 | 11,400.00 | 11,680.00 | 11,680.00 | 179,352 |
| 2026-01-02 | 11,370.00 | 11,620.00 | 11,350.00 | 11,410.00 | 11,410.00 | 102,207 |
| 2025-12-30 | 11,550.00 | 11,610.00 | 11,240.00 | 11,360.00 | 11,360.00 | 196,061 |
| 2025-12-29 | 11,590.00 | 11,700.00 | 11,480.00 | 11,570.00 | 11,570.00 | 127,267 |
| 2025-12-26 | 11,710.00 | 11,790.00 | 11,460.00 | 11,510.00 | 11,510.00 | 133,540 |
| 2025-12-24 | 11,920.00 | 11,930.00 | 11,630.00 | 11,720.00 | 11,720.00 | 131,811 |
| 2025-12-23 | 12,060.00 | 12,120.00 | 11,780.00 | 11,850.00 | 11,850.00 | 182,510 |
| 2025-12-22 | 12,200.00 | 12,240.00 | 12,000.00 | 12,060.00 | 12,060.00 | 151,195 |
| 2025-12-19 | 12,240.00 | 12,290.00 | 12,090.00 | 12,150.00 | 12,150.00 | 125,730 |
| 2025-12-18 | 12,150.00 | 12,300.00 | 11,980.00 | 12,230.00 | 12,230.00 | 122,137 |
| 2025-12-17 | 12,190.00 | 12,340.00 | 12,140.00 | 12,260.00 | 12,260.00 | 122,094 |
| 2025-12-16 | 12,280.00 | 12,350.00 | 12,150.00 | 12,180.00 | 12,180.00 | 105,735 |
| 2025-12-15 | 12,250.00 | 12,380.00 | 12,180.00 | 12,310.00 | 12,310.00 | 115,067 |
| 2025-12-12 | 12,320.00 | 12,380.00 | 12,230.00 | 12,280.00 | 12,280.00 | 103,634 |
| 2025-12-11 | 12,260.00 | 12,390.00 | 12,200.00 | 12,280.00 | 12,280.00 | 124,763 |
| 2025-12-10 | 12,190.00 | 12,240.00 | 12,120.00 | 12,190.00 | 12,190.00 | 121,937 |
| 2025-12-09 | 12,280.00 | 12,370.00 | 12,170.00 | 12,210.00 | 12,210.00 | 96,739 |
| 2025-12-08 | 12,280.00 | 12,460.00 | 12,240.00 | 12,260.00 | 12,260.00 | 132,927 |
| 2025-12-05 | 12,480.00 | 12,490.00 | 12,290.00 | 12,430.00 | 12,430.00 | 100,329 |
| 2025-12-04 | 12,620.00 | 12,700.00 | 12,360.00 | 12,410.00 | 12,410.00 | 130,711 |
| 2025-12-03 | 12,710.00 | 12,720.00 | 12,550.00 | 12,620.00 | 12,620.00 | 111,309 |
| 2025-12-02 | 12,650.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 87,231 |
| 2025-12-01 | 12,950.00 | 12,990.00 | 12,670.00 | 12,720.00 | 12,720.00 | 118,046 |
| 2025-11-28 | 12,500.00 | 12,810.00 | 12,490.00 | 12,740.00 | 12,740.00 | 129,952 |
| 2025-11-27 | 12,580.00 | 12,760.00 | 12,460.00 | 12,470.00 | 12,470.00 | 88,569 |
| 2025-11-26 | 12,170.00 | 12,600.00 | 12,170.00 | 12,600.00 | 12,600.00 | 149,550 |
| 2025-11-25 | 12,330.00 | 12,460.00 | 12,070.00 | 12,130.00 | 12,130.00 | 138,463 |
| 2025-11-24 | 12,700.00 | 12,720.00 | 12,250.00 | 12,260.00 | 12,260.00 | 199,664 |
| 2025-11-21 | 12,430.00 | 12,680.00 | 12,370.00 | 12,650.00 | 12,650.00 | 149,036 |
| 2025-11-20 | 12,550.00 | 12,800.00 | 12,460.00 | 12,770.00 | 12,770.00 | 153,125 |
| 2025-11-19 | 12,780.00 | 12,780.00 | 12,320.00 | 12,420.00 | 12,420.00 | 203,757 |
| 2025-11-18 | 13,350.00 | 13,360.00 | 12,600.00 | 12,660.00 | 12,660.00 | 290,894 |
| 2025-11-17 | 14,090.00 | 14,160.00 | 13,270.00 | 13,350.00 | 13,350.00 | 407,764 |
| 2025-11-14 | 13,250.00 | 14,230.00 | 13,230.00 | 13,990.00 | 13,990.00 | 677,023 |
| 2025-11-13 | 12,970.00 | 13,870.00 | 12,970.00 | 13,480.00 | 13,480.00 | 905,215 |
| 2025-11-12 | 12,700.00 | 13,020.00 | 12,660.00 | 12,850.00 | 12,850.00 | 297,234 |
| 2025-11-11 | 12,570.00 | 12,960.00 | 12,350.00 | 12,540.00 | 12,540.00 | 271,568 |
| 2025-11-10 | 12,120.00 | 12,280.00 | 12,080.00 | 12,240.00 | 12,240.00 | 105,056 |
| 2025-11-07 | 12,380.00 | 12,380.00 | 12,040.00 | 12,120.00 | 12,120.00 | 181,986 |
| 2025-11-06 | 12,430.00 | 12,690.00 | 12,280.00 | 12,430.00 | 12,430.00 | 157,159 |
| 2025-11-05 | 12,580.00 | 12,590.00 | 12,050.00 | 12,410.00 | 12,410.00 | 235,543 |
| 2025-11-04 | 12,200.00 | 12,720.00 | 12,090.00 | 12,360.00 | 12,360.00 | 257,373 |
| 2025-11-03 | 12,380.00 | 12,690.00 | 12,150.00 | 12,280.00 | 12,280.00 | 223,152 |
| 2025-10-31 | 12,340.00 | 12,480.00 | 12,060.00 | 12,350.00 | 12,350.00 | 201,784 |
| 2025-10-30 | 12,550.00 | 12,640.00 | 12,320.00 | 12,410.00 | 12,410.00 | 304,767 |
| 2025-10-29 | 12,930.00 | 12,930.00 | 12,580.00 | 12,650.00 | 12,650.00 | 198,202 |
| 2025-10-28 | 12,940.00 | 13,330.00 | 12,750.00 | 12,800.00 | 12,800.00 | 270,098 |
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.