EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,950.00 | 12,980.00 | 12,700.00 | 12,720.00 | 12,720.00 | 178,417 |
| 2025-10-23 | 12,890.00 | 13,070.00 | 12,830.00 | 12,900.00 | 12,900.00 | 117,925 |
| 2025-10-22 | 13,000.00 | 13,040.00 | 12,750.00 | 13,010.00 | 13,010.00 | 83,440 |
| 2025-10-21 | 12,750.00 | 12,960.00 | 12,710.00 | 12,890.00 | 12,890.00 | 164,944 |
| 2025-10-20 | 12,750.00 | 12,790.00 | 12,600.00 | 12,670.00 | 12,670.00 | 134,297 |
| 2025-10-17 | 12,740.00 | 12,920.00 | 12,550.00 | 12,680.00 | 12,680.00 | 163,582 |
| 2025-10-16 | 12,870.00 | 12,910.00 | 12,710.00 | 12,730.00 | 12,730.00 | 136,931 |
| 2025-10-15 | 12,930.00 | 13,100.00 | 12,820.00 | 12,850.00 | 12,850.00 | 107,798 |
| 2025-10-14 | 12,960.00 | 13,100.00 | 12,740.00 | 12,900.00 | 12,900.00 | 143,333 |
| 2025-10-13 | 12,710.00 | 13,060.00 | 12,700.00 | 12,890.00 | 12,890.00 | 111,496 |
| 2025-10-10 | 13,260.00 | 13,370.00 | 12,980.00 | 13,000.00 | 13,000.00 | 162,712 |
| 2025-10-02 | 13,300.00 | 13,500.00 | 13,160.00 | 13,250.00 | 13,250.00 | 104,771 |
| 2025-10-01 | 13,150.00 | 13,550.00 | 12,820.00 | 13,200.00 | 13,200.00 | 181,028 |
| 2025-09-30 | 13,110.00 | 13,200.00 | 12,940.00 | 12,940.00 | 12,940.00 | 145,793 |
| 2025-09-29 | 13,250.00 | 13,330.00 | 13,000.00 | 13,150.00 | 13,150.00 | 124,120 |
| 2025-09-26 | 13,420.00 | 13,510.00 | 13,100.00 | 13,230.00 | 13,230.00 | 188,702 |
| 2025-09-25 | 14,250.00 | 14,340.00 | 13,470.00 | 13,550.00 | 13,550.00 | 286,765 |
| 2025-09-24 | 14,050.00 | 14,180.00 | 13,820.00 | 14,100.00 | 14,100.00 | 177,973 |
| 2025-09-23 | 14,130.00 | 14,180.00 | 13,840.00 | 14,010.00 | 14,010.00 | 144,172 |
| 2025-09-22 | 14,250.00 | 14,300.00 | 13,900.00 | 14,130.00 | 14,130.00 | 156,558 |
| 2025-09-19 | 13,870.00 | 14,130.00 | 13,790.00 | 14,130.00 | 14,130.00 | 158,283 |
| 2025-09-18 | 13,940.00 | 13,990.00 | 13,620.00 | 13,820.00 | 13,820.00 | 161,766 |
| 2025-09-17 | 14,010.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,930.00 | 184,828 |
| 2025-09-16 | 14,200.00 | 14,210.00 | 13,940.00 | 14,010.00 | 14,010.00 | 129,959 |
| 2025-09-15 | 14,380.00 | 14,400.00 | 13,940.00 | 14,200.00 | 14,200.00 | 261,244 |
| 2025-09-12 | 14,350.00 | 14,450.00 | 14,010.00 | 14,370.00 | 14,370.00 | 228,485 |
| 2025-09-11 | 14,430.00 | 14,600.00 | 14,190.00 | 14,230.00 | 14,230.00 | 228,978 |
| 2025-09-10 | 14,710.00 | 14,710.00 | 14,080.00 | 14,260.00 | 14,260.00 | 328,419 |
| 2025-09-09 | 14,540.00 | 14,570.00 | 14,230.00 | 14,450.00 | 14,450.00 | 286,909 |
| 2025-09-08 | 13,850.00 | 14,950.00 | 13,850.00 | 14,540.00 | 14,540.00 | 1,076,599 |
| 2025-09-05 | 13,620.00 | 13,730.00 | 13,400.00 | 13,670.00 | 13,670.00 | 153,652 |
| 2025-09-04 | 13,380.00 | 13,720.00 | 13,350.00 | 13,600.00 | 13,600.00 | 168,248 |
| 2025-09-03 | 13,260.00 | 13,430.00 | 13,110.00 | 13,350.00 | 13,350.00 | 125,134 |
| 2025-09-02 | 13,220.00 | 13,390.00 | 13,090.00 | 13,320.00 | 13,320.00 | 96,508 |
| 2025-09-01 | 13,460.00 | 13,520.00 | 13,000.00 | 13,150.00 | 13,150.00 | 200,473 |
| 2025-08-29 | 13,690.00 | 13,780.00 | 13,430.00 | 13,600.00 | 13,600.00 | 203,347 |
| 2025-08-28 | 13,430.00 | 13,910.00 | 13,350.00 | 13,690.00 | 13,690.00 | 427,411 |
| 2025-08-27 | 12,710.00 | 13,590.00 | 12,540.00 | 13,370.00 | 13,370.00 | 720,928 |
| 2025-08-26 | 12,600.00 | 12,880.00 | 12,500.00 | 12,630.00 | 12,630.00 | 157,672 |
| 2025-08-25 | 12,590.00 | 12,670.00 | 12,340.00 | 12,620.00 | 12,620.00 | 269,393 |
| 2025-08-22 | 12,890.00 | 12,970.00 | 12,490.00 | 12,490.00 | 12,490.00 | 305,184 |
| 2025-08-21 | 13,550.00 | 14,210.00 | 12,820.00 | 12,820.00 | 12,820.00 | 1,164,559 |
| 2025-08-20 | 13,110.00 | 13,500.00 | 12,770.00 | 13,410.00 | 13,410.00 | 630,726 |
| 2025-08-19 | 13,230.00 | 13,410.00 | 13,070.00 | 13,270.00 | 13,270.00 | 333,718 |
| 2025-08-18 | 13,360.00 | 14,540.00 | 13,070.00 | 13,180.00 | 13,180.00 | 2,733,642 |
| 2025-08-14 | 12,740.00 | 13,240.00 | 12,660.00 | 12,710.00 | 12,710.00 | 293,927 |
| 2025-08-13 | 12,760.00 | 12,760.00 | 12,540.00 | 12,690.00 | 12,690.00 | 92,670 |
| 2025-08-12 | 12,750.00 | 12,860.00 | 12,500.00 | 12,550.00 | 12,550.00 | 86,801 |
| 2025-08-11 | 12,910.00 | 12,910.00 | 12,670.00 | 12,700.00 | 12,700.00 | 74,234 |
| 2025-08-08 | 12,740.00 | 12,920.00 | 12,720.00 | 12,920.00 | 12,920.00 | 63,890 |
| 2025-08-07 | 12,890.00 | 12,900.00 | 12,700.00 | 12,820.00 | 12,820.00 | 66,043 |
| 2025-08-06 | 12,550.00 | 12,870.00 | 12,540.00 | 12,870.00 | 12,870.00 | 89,521 |
| 2025-08-05 | 12,410.00 | 12,650.00 | 12,410.00 | 12,550.00 | 12,550.00 | 87,575 |
| 2025-08-04 | 12,550.00 | 12,550.00 | 12,230.00 | 12,370.00 | 12,370.00 | 84,582 |
| 2025-08-01 | 12,810.00 | 12,880.00 | 12,310.00 | 12,330.00 | 12,330.00 | 159,926 |
| 2025-07-31 | 13,180.00 | 13,260.00 | 12,830.00 | 12,940.00 | 12,940.00 | 184,474 |
| 2025-07-30 | 13,060.00 | 13,140.00 | 12,930.00 | 13,000.00 | 13,000.00 | 87,494 |
| 2025-07-29 | 13,010.00 | 13,030.00 | 12,770.00 | 12,930.00 | 12,930.00 | 95,781 |
| 2025-07-28 | 13,400.00 | 13,450.00 | 12,920.00 | 12,980.00 | 12,980.00 | 219,012 |
| 2025-07-25 | 13,460.00 | 13,500.00 | 13,210.00 | 13,420.00 | 13,420.00 | 113,017 |
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.