EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,870.00 | 12,350.00 | 11,870.00 | 12,300.00 | 12,300.00 | 164,089 |
| 2025-04-24 | 11,220.00 | 11,970.00 | 11,220.00 | 11,780.00 | 11,780.00 | 207,171 |
| 2025-04-23 | 11,120.00 | 11,280.00 | 11,110.00 | 11,200.00 | 11,200.00 | 71,908 |
| 2025-04-22 | 11,120.00 | 11,230.00 | 11,000.00 | 11,100.00 | 11,100.00 | 72,626 |
| 2025-04-21 | 11,370.00 | 11,370.00 | 11,120.00 | 11,160.00 | 11,160.00 | 80,580 |
| 2025-04-18 | 11,150.00 | 11,345.00 | 11,040.00 | 11,230.00 | 11,230.00 | 120,788 |
| 2025-04-17 | 11,100.00 | 11,230.00 | 11,040.00 | 11,120.00 | 11,120.00 | 56,537 |
| 2025-04-16 | 11,160.00 | 11,390.00 | 11,050.00 | 11,060.00 | 11,060.00 | 109,248 |
| 2025-04-15 | 11,100.00 | 11,300.00 | 10,890.00 | 11,180.00 | 11,180.00 | 145,429 |
| 2025-04-14 | 11,000.00 | 11,090.00 | 10,920.00 | 11,070.00 | 11,070.00 | 81,622 |
| 2025-04-11 | 10,620.00 | 11,030.00 | 10,420.00 | 10,940.00 | 10,940.00 | 85,079 |
| 2025-04-10 | 10,550.00 | 10,800.00 | 10,460.00 | 10,730.00 | 10,730.00 | 154,038 |
| 2025-04-09 | 10,430.00 | 10,690.00 | 10,000.00 | 10,080.00 | 10,080.00 | 290,873 |
| 2025-04-08 | 10,750.00 | 11,070.00 | 10,550.00 | 10,790.00 | 10,790.00 | 110,622 |
| 2025-04-07 | 10,820.00 | 10,850.00 | 10,510.00 | 10,510.00 | 10,510.00 | 134,287 |
| 2025-04-04 | 10,830.00 | 11,340.00 | 10,690.00 | 11,160.00 | 11,160.00 | 171,775 |
| 2025-04-03 | 11,000.00 | 11,090.00 | 10,810.00 | 10,830.00 | 10,830.00 | 114,982 |
| 2025-04-02 | 11,520.00 | 11,550.00 | 11,100.00 | 11,120.00 | 11,120.00 | 176,416 |
| 2025-04-01 | 11,060.00 | 11,630.00 | 11,060.00 | 11,520.00 | 11,520.00 | 125,481 |
| 2025-03-31 | 11,250.00 | 11,450.00 | 11,170.00 | 11,180.00 | 11,180.00 | 111,766 |
| 2025-03-28 | 11,060.00 | 11,470.00 | 11,030.00 | 11,400.00 | 11,400.00 | 190,470 |
| 2025-03-27 | 11,200.00 | 11,240.00 | 11,050.00 | 11,060.00 | 11,060.00 | 144,020 |
| 2025-03-26 | 11,400.00 | 11,430.00 | 11,190.00 | 11,290.00 | 11,290.00 | 118,113 |
| 2025-03-25 | 11,310.00 | 11,450.00 | 11,240.00 | 11,440.00 | 11,440.00 | 116,467 |
| 2025-03-24 | 11,440.00 | 11,490.00 | 11,220.00 | 11,310.00 | 11,310.00 | 141,496 |
| 2025-03-21 | 11,520.00 | 11,770.00 | 11,360.00 | 11,370.00 | 11,370.00 | 153,436 |
| 2025-03-20 | 11,700.00 | 11,910.00 | 11,550.00 | 11,640.00 | 11,640.00 | 132,224 |
| 2025-03-19 | 11,700.00 | 11,830.00 | 11,670.00 | 11,700.00 | 11,700.00 | 114,122 |
| 2025-03-18 | 11,540.00 | 11,710.00 | 11,460.00 | 11,700.00 | 11,700.00 | 152,956 |
| 2025-03-17 | 11,940.00 | 11,940.00 | 11,380.00 | 11,520.00 | 11,520.00 | 284,966 |
| 2025-03-14 | 11,850.00 | 12,240.00 | 11,830.00 | 11,860.00 | 11,860.00 | 133,757 |
| 2025-03-13 | 11,950.00 | 12,150.00 | 11,830.00 | 11,850.00 | 11,850.00 | 154,891 |
| 2025-03-12 | 11,840.00 | 12,070.00 | 11,720.00 | 11,930.00 | 11,930.00 | 141,016 |
| 2025-03-11 | 11,730.00 | 12,000.00 | 11,580.00 | 11,840.00 | 11,840.00 | 147,442 |
| 2025-03-10 | 11,870.00 | 11,920.00 | 11,720.00 | 11,840.00 | 11,840.00 | 117,172 |
| 2025-03-07 | 12,150.00 | 12,450.00 | 11,770.00 | 11,860.00 | 11,860.00 | 175,774 |
| 2025-03-06 | 12,270.00 | 12,370.00 | 12,030.00 | 12,200.00 | 12,200.00 | 165,188 |
| 2025-03-05 | 12,050.00 | 12,520.00 | 12,050.00 | 12,270.00 | 12,270.00 | 197,713 |
| 2025-03-04 | 12,330.00 | 12,330.00 | 11,900.00 | 12,220.00 | 12,220.00 | 174,717 |
| 2025-02-28 | 12,350.00 | 12,430.00 | 12,050.00 | 12,200.00 | 12,200.00 | 214,810 |
| 2025-02-27 | 12,350.00 | 12,890.00 | 12,280.00 | 12,450.00 | 12,450.00 | 415,664 |
| 2025-02-26 | 12,070.00 | 12,300.00 | 11,940.00 | 12,210.00 | 12,210.00 | 188,975 |
| 2025-02-25 | 11,680.00 | 12,400.00 | 11,620.00 | 11,940.00 | 11,940.00 | 388,631 |
| 2025-02-24 | 11,710.00 | 12,040.00 | 11,620.00 | 11,730.00 | 11,730.00 | 230,884 |
| 2025-02-21 | 11,750.00 | 11,750.00 | 11,560.00 | 11,600.00 | 11,600.00 | 121,892 |
| 2025-02-20 | 11,650.00 | 12,090.00 | 11,480.00 | 11,720.00 | 11,720.00 | 241,002 |
| 2025-02-19 | 11,400.00 | 11,780.00 | 11,310.00 | 11,650.00 | 11,650.00 | 242,905 |
| 2025-02-18 | 11,460.00 | 11,500.00 | 11,340.00 | 11,400.00 | 11,400.00 | 159,684 |
| 2025-02-17 | 11,450.00 | 11,790.00 | 11,430.00 | 11,480.00 | 11,480.00 | 127,530 |
| 2025-02-14 | 11,300.00 | 11,410.00 | 11,240.00 | 11,320.00 | 11,320.00 | 126,761 |
| 2025-02-13 | 11,400.00 | 11,430.00 | 11,180.00 | 11,290.00 | 11,290.00 | 145,180 |
| 2025-02-12 | 11,600.00 | 11,610.00 | 11,390.00 | 11,400.00 | 11,400.00 | 151,764 |
| 2025-02-11 | 11,460.00 | 11,820.00 | 11,430.00 | 11,620.00 | 11,620.00 | 183,226 |
| 2025-02-10 | 11,300.00 | 11,630.00 | 11,150.00 | 11,460.00 | 11,460.00 | 266,611 |
| 2025-02-07 | 11,690.00 | 11,930.00 | 11,310.00 | 11,330.00 | 11,330.00 | 356,232 |
| 2025-02-06 | 12,040.00 | 12,170.00 | 11,830.00 | 11,930.00 | 11,930.00 | 215,551 |
| 2025-02-05 | 11,810.00 | 12,130.00 | 11,000.00 | 11,960.00 | 11,960.00 | 604,377 |
| 2025-02-04 | 12,990.00 | 13,000.00 | 11,750.00 | 11,780.00 | 11,780.00 | 1,195,103 |
| 2025-02-03 | 12,390.00 | 12,960.00 | 12,240.00 | 12,960.00 | 12,960.00 | 402,884 |
| 2025-01-31 | 12,410.00 | 12,510.00 | 12,240.00 | 12,440.00 | 12,440.00 | 118,827 |
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.