EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,180.00 | 12,410.00 | 12,160.00 | 12,410.00 | 12,410.00 | 98,864 |
| 2025-01-23 | 12,310.00 | 12,310.00 | 12,110.00 | 12,160.00 | 12,160.00 | 126,768 |
| 2025-01-22 | 12,210.00 | 12,400.00 | 12,180.00 | 12,290.00 | 12,290.00 | 124,657 |
| 2025-01-21 | 12,280.00 | 12,480.00 | 12,100.00 | 12,200.00 | 12,200.00 | 125,287 |
| 2025-01-20 | 12,230.00 | 12,370.00 | 12,060.00 | 12,280.00 | 12,280.00 | 134,565 |
| 2025-01-17 | 12,600.00 | 12,600.00 | 12,100.00 | 12,130.00 | 12,130.00 | 245,309 |
| 2025-01-16 | 12,180.00 | 12,600.00 | 12,180.00 | 12,600.00 | 12,600.00 | 166,394 |
| 2025-01-15 | 12,490.00 | 12,490.00 | 12,130.00 | 12,180.00 | 12,180.00 | 198,094 |
| 2025-01-14 | 12,620.00 | 12,810.00 | 12,350.00 | 12,440.00 | 12,440.00 | 163,378 |
| 2025-01-13 | 12,630.00 | 13,000.00 | 12,610.00 | 12,610.00 | 12,610.00 | 197,680 |
| 2025-01-10 | 13,150.00 | 13,150.00 | 12,600.00 | 12,710.00 | 12,710.00 | 266,404 |
| 2025-01-09 | 12,770.00 | 13,170.00 | 12,510.00 | 13,150.00 | 13,150.00 | 327,014 |
| 2025-01-08 | 12,640.00 | 13,010.00 | 12,520.00 | 12,540.00 | 12,540.00 | 224,603 |
| 2025-01-07 | 13,010.00 | 13,030.00 | 12,640.00 | 12,670.00 | 12,670.00 | 151,881 |
| 2025-01-06 | 12,650.00 | 13,070.00 | 12,480.00 | 12,870.00 | 12,870.00 | 337,679 |
| 2025-01-03 | 12,400.00 | 12,570.00 | 12,250.00 | 12,550.00 | 12,550.00 | 188,501 |
| 2025-01-02 | 12,130.00 | 12,280.00 | 11,900.00 | 12,270.00 | 12,270.00 | 99,029 |
| 2024-12-30 | 11,740.00 | 12,270.00 | 11,730.00 | 12,150.00 | 12,150.00 | 119,083 |
| 2024-12-27 | 11,990.00 | 12,100.00 | 11,750.00 | 11,780.00 | 11,780.00 | 129,534 |
| 2024-12-26 | 11,950.00 | 12,100.00 | 11,880.00 | 12,040.00 | 12,040.00 | 145,847 |
| 2024-12-24 | 12,000.00 | 12,030.00 | 11,830.00 | 11,950.00 | 11,950.00 | 89,758 |
| 2024-12-23 | 11,740.00 | 12,020.00 | 11,700.00 | 11,940.00 | 11,940.00 | 110,656 |
| 2024-12-20 | 12,130.00 | 12,140.00 | 11,800.00 | 11,870.00 | 11,870.00 | 159,972 |
| 2024-12-19 | 12,300.00 | 12,360.00 | 12,070.00 | 12,130.00 | 12,130.00 | 202,841 |
| 2024-12-18 | 12,720.00 | 12,750.00 | 12,460.00 | 12,580.00 | 12,580.00 | 142,889 |
| 2024-12-17 | 12,730.00 | 12,750.00 | 12,540.00 | 12,680.00 | 12,680.00 | 142,253 |
| 2024-12-16 | 13,160.00 | 13,160.00 | 12,590.00 | 12,730.00 | 12,730.00 | 221,487 |
| 2024-12-13 | 12,290.00 | 13,150.00 | 12,250.00 | 12,900.00 | 12,900.00 | 335,189 |
| 2024-12-12 | 12,460.00 | 12,530.00 | 12,220.00 | 12,330.00 | 12,330.00 | 184,654 |
| 2024-12-11 | 12,280.00 | 12,470.00 | 12,240.00 | 12,410.00 | 12,410.00 | 163,991 |
| 2024-12-10 | 11,850.00 | 12,340.00 | 11,850.00 | 12,280.00 | 12,280.00 | 250,619 |
| 2024-12-09 | 12,300.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | 535,213 |
| 2024-12-06 | 12,630.00 | 12,780.00 | 12,270.00 | 12,590.00 | 12,590.00 | 300,718 |
| 2024-12-05 | 12,350.00 | 12,890.00 | 12,240.00 | 12,660.00 | 12,660.00 | 415,276 |
| 2024-12-04 | 12,170.00 | 12,450.00 | 12,120.00 | 12,350.00 | 12,350.00 | 305,016 |
| 2024-12-03 | 12,410.00 | 12,540.00 | 12,100.00 | 12,500.00 | 12,500.00 | 408,574 |
| 2024-12-02 | 12,900.00 | 12,950.00 | 12,260.00 | 12,410.00 | 12,410.00 | 431,474 |
| 2024-11-29 | 12,880.00 | 13,410.00 | 12,750.00 | 12,900.00 | 12,900.00 | 387,506 |
| 2024-11-28 | 12,580.00 | 13,060.00 | 12,580.00 | 12,880.00 | 12,880.00 | 208,295 |
| 2024-11-27 | 12,840.00 | 12,900.00 | 12,590.00 | 12,650.00 | 12,650.00 | 185,233 |
| 2024-11-26 | 13,060.00 | 13,110.00 | 12,490.00 | 12,810.00 | 12,810.00 | 340,940 |
| 2024-11-25 | 12,830.00 | 13,030.00 | 12,640.00 | 13,020.00 | 13,020.00 | 335,704 |
| 2024-11-22 | 13,000.00 | 13,140.00 | 12,400.00 | 12,740.00 | 12,740.00 | 714,696 |
| 2024-11-21 | 13,100.00 | 13,250.00 | 12,750.00 | 13,000.00 | 13,000.00 | 354,959 |
| 2024-11-20 | 13,260.00 | 13,340.00 | 12,900.00 | 13,130.00 | 13,130.00 | 382,424 |
| 2024-11-19 | 14,050.00 | 14,160.00 | 13,150.00 | 13,150.00 | 13,150.00 | 750,024 |
| 2024-11-18 | 14,500.00 | 14,650.00 | 13,840.00 | 13,950.00 | 13,950.00 | 579,132 |
| 2024-11-15 | 14,970.00 | 15,350.00 | 14,670.00 | 14,700.00 | 14,700.00 | 418,377 |
| 2024-11-14 | 15,250.00 | 15,600.00 | 14,800.00 | 14,850.00 | 14,850.00 | 393,675 |
| 2024-11-13 | 15,790.00 | 15,900.00 | 14,820.00 | 14,850.00 | 14,850.00 | 496,453 |
| 2024-11-12 | 16,010.00 | 16,260.00 | 15,310.00 | 15,610.00 | 15,610.00 | 671,161 |
| 2024-11-11 | 16,500.00 | 16,730.00 | 15,890.00 | 16,060.00 | 16,060.00 | 597,025 |
| 2024-11-08 | 16,120.00 | 16,840.00 | 16,120.00 | 16,410.00 | 16,410.00 | 651,372 |
| 2024-11-07 | 16,940.00 | 17,350.00 | 15,980.00 | 16,030.00 | 16,030.00 | 1,089,462 |
| 2024-11-06 | 17,200.00 | 18,800.00 | 16,080.00 | 17,100.00 | 17,100.00 | 3,807,031 |
| 2024-11-05 | 16,620.00 | 17,300.00 | 16,500.00 | 17,210.00 | 17,210.00 | 1,712,638 |
| 2024-11-04 | 15,850.00 | 16,890.00 | 15,690.00 | 16,540.00 | 16,540.00 | 3,044,371 |
| 2024-11-01 | 15,070.00 | 16,130.00 | 15,040.00 | 15,850.00 | 15,850.00 | 3,049,239 |
| 2024-10-31 | 15,240.00 | 15,660.00 | 14,600.00 | 15,400.00 | 15,400.00 | 2,671,568 |
| 2024-10-30 | 15,500.00 | 16,380.00 | 14,750.00 | 14,940.00 | 14,940.00 | 5,195,892 |
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.