EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13,460.00 | 13,500.00 | 13,210.00 | 13,420.00 | 13,420.00 | 113,017 |
| 2025-07-24 | 13,360.00 | 13,480.00 | 13,240.00 | 13,430.00 | 13,430.00 | 137,860 |
| 2025-07-23 | 13,240.00 | 13,380.00 | 13,060.00 | 13,240.00 | 13,240.00 | 125,247 |
| 2025-07-22 | 13,120.00 | 13,390.00 | 12,960.00 | 13,100.00 | 13,100.00 | 160,629 |
| 2025-07-21 | 13,530.00 | 13,540.00 | 13,020.00 | 13,110.00 | 13,110.00 | 183,374 |
| 2025-07-18 | 13,450.00 | 13,620.00 | 13,350.00 | 13,410.00 | 13,410.00 | 167,892 |
| 2025-07-17 | 13,270.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 174,836 |
| 2025-07-16 | 13,200.00 | 13,420.00 | 13,080.00 | 13,270.00 | 13,270.00 | 209,927 |
| 2025-07-15 | 13,300.00 | 13,430.00 | 13,230.00 | 13,310.00 | 13,310.00 | 150,779 |
| 2025-07-14 | 13,250.00 | 13,290.00 | 13,080.00 | 13,290.00 | 13,290.00 | 95,349 |
| 2025-07-11 | 13,180.00 | 13,240.00 | 13,050.00 | 13,240.00 | 13,240.00 | 115,981 |
| 2025-07-10 | 13,090.00 | 13,340.00 | 13,020.00 | 13,180.00 | 13,180.00 | 183,640 |
| 2025-07-09 | 13,050.00 | 13,200.00 | 12,950.00 | 13,160.00 | 13,160.00 | 152,673 |
| 2025-07-08 | 13,000.00 | 13,240.00 | 12,970.00 | 13,020.00 | 13,020.00 | 142,875 |
| 2025-07-07 | 13,070.00 | 13,200.00 | 12,910.00 | 13,030.00 | 13,030.00 | 225,170 |
| 2025-07-04 | 12,860.00 | 12,900.00 | 12,540.00 | 12,660.00 | 12,660.00 | 87,084 |
| 2025-07-03 | 12,700.00 | 13,000.00 | 12,630.00 | 12,830.00 | 12,830.00 | 259,898 |
| 2025-07-02 | 12,500.00 | 12,500.00 | 12,310.00 | 12,450.00 | 12,450.00 | 72,851 |
| 2025-07-01 | 12,220.00 | 12,520.00 | 12,150.00 | 12,360.00 | 12,360.00 | 107,062 |
| 2025-06-30 | 12,300.00 | 12,370.00 | 12,090.00 | 12,100.00 | 12,100.00 | 138,097 |
| 2025-06-27 | 12,480.00 | 12,480.00 | 12,120.00 | 12,250.00 | 12,250.00 | 144,485 |
| 2025-06-26 | 12,720.00 | 12,720.00 | 12,290.00 | 12,510.00 | 12,510.00 | 195,388 |
| 2025-06-25 | 12,800.00 | 13,110.00 | 12,500.00 | 12,610.00 | 12,610.00 | 238,300 |
| 2025-06-24 | 12,900.00 | 12,950.00 | 12,580.00 | 12,750.00 | 12,750.00 | 207,854 |
| 2025-06-23 | 12,400.00 | 13,040.00 | 12,310.00 | 12,750.00 | 12,750.00 | 264,108 |
| 2025-06-20 | 12,730.00 | 12,780.00 | 12,460.00 | 12,460.00 | 12,460.00 | 279,014 |
| 2025-06-19 | 13,090.00 | 13,090.00 | 12,620.00 | 12,630.00 | 12,630.00 | 152,514 |
| 2025-06-18 | 12,800.00 | 13,060.00 | 12,590.00 | 13,020.00 | 13,020.00 | 220,928 |
| 2025-06-17 | 12,450.00 | 12,820.00 | 12,410.00 | 12,800.00 | 12,800.00 | 249,879 |
| 2025-06-16 | 12,470.00 | 12,790.00 | 12,360.00 | 12,390.00 | 12,390.00 | 227,619 |
| 2025-06-13 | 12,990.00 | 12,990.00 | 11,700.00 | 12,470.00 | 12,470.00 | 385,300 |
| 2025-06-12 | 13,040.00 | 13,040.00 | 12,810.00 | 12,910.00 | 12,910.00 | 159,821 |
| 2025-06-11 | 13,140.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 167,376 |
| 2025-06-10 | 13,040.00 | 13,180.00 | 12,790.00 | 13,050.00 | 13,050.00 | 167,942 |
| 2025-06-09 | 12,940.00 | 13,190.00 | 12,870.00 | 13,060.00 | 13,060.00 | 157,470 |
| 2025-06-05 | 13,130.00 | 13,150.00 | 12,750.00 | 12,820.00 | 12,820.00 | 155,841 |
| 2025-06-04 | 13,000.00 | 13,260.00 | 12,820.00 | 13,090.00 | 13,090.00 | 247,463 |
| 2025-06-02 | 12,900.00 | 13,030.00 | 12,500.00 | 12,790.00 | 12,790.00 | 267,722 |
| 2025-05-30 | 13,130.00 | 13,370.00 | 13,030.00 | 13,030.00 | 13,030.00 | 135,919 |
| 2025-05-29 | 13,170.00 | 13,190.00 | 12,870.00 | 13,060.00 | 13,060.00 | 190,840 |
| 2025-05-28 | 13,460.00 | 13,550.00 | 13,150.00 | 13,170.00 | 13,170.00 | 195,959 |
| 2025-05-27 | 13,210.00 | 13,810.00 | 13,110.00 | 13,280.00 | 13,280.00 | 302,483 |
| 2025-05-26 | 13,270.00 | 13,390.00 | 13,050.00 | 13,120.00 | 13,120.00 | 195,413 |
| 2025-05-23 | 13,420.00 | 13,490.00 | 13,070.00 | 13,100.00 | 13,100.00 | 178,924 |
| 2025-05-22 | 13,140.00 | 13,590.00 | 13,040.00 | 13,270.00 | 13,270.00 | 459,305 |
| 2025-05-21 | 12,920.00 | 13,250.00 | 12,910.00 | 13,110.00 | 13,110.00 | 278,631 |
| 2025-05-20 | 12,840.00 | 12,860.00 | 12,550.00 | 12,790.00 | 12,790.00 | 141,383 |
| 2025-05-19 | 12,780.00 | 12,900.00 | 12,450.00 | 12,750.00 | 12,750.00 | 228,991 |
| 2025-05-16 | 13,090.00 | 13,090.00 | 12,510.00 | 12,690.00 | 12,690.00 | 191,904 |
| 2025-05-15 | 12,790.00 | 13,100.00 | 12,440.00 | 12,820.00 | 12,820.00 | 310,050 |
| 2025-05-14 | 13,410.00 | 13,410.00 | 12,550.00 | 12,840.00 | 12,840.00 | 428,865 |
| 2025-05-13 | 13,330.00 | 13,770.00 | 13,260.00 | 13,410.00 | 13,410.00 | 320,189 |
| 2025-05-12 | 13,500.00 | 13,500.00 | 13,080.00 | 13,230.00 | 13,230.00 | 130,053 |
| 2025-05-09 | 13,680.00 | 13,690.00 | 13,190.00 | 13,370.00 | 13,370.00 | 161,421 |
| 2025-05-08 | 12,800.00 | 13,600.00 | 12,700.00 | 13,450.00 | 13,450.00 | 240,342 |
| 2025-05-07 | 13,020.00 | 13,020.00 | 12,340.00 | 12,860.00 | 12,860.00 | 286,330 |
| 2025-05-02 | 13,090.00 | 13,220.00 | 12,860.00 | 13,120.00 | 13,120.00 | 176,743 |
| 2025-04-30 | 13,480.00 | 13,680.00 | 13,020.00 | 13,090.00 | 13,090.00 | 194,893 |
| 2025-04-29 | 13,410.00 | 13,980.00 | 13,200.00 | 13,590.00 | 13,590.00 | 578,637 |
| 2025-04-28 | 12,450.00 | 13,230.00 | 12,420.00 | 13,090.00 | 13,090.00 | 543,041 |
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.