EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13,700.00 | 15,780.00 | 12,960.00 | 15,480.00 | 15,480.00 | 11,920,070 |
| 2024-10-28 | 12,230.00 | 12,400.00 | 12,040.00 | 12,140.00 | 12,140.00 | 222,277 |
| 2024-10-25 | 12,460.00 | 12,610.00 | 12,180.00 | 12,250.00 | 12,250.00 | 178,174 |
| 2024-10-24 | 12,700.00 | 12,900.00 | 12,360.00 | 12,540.00 | 12,540.00 | 244,830 |
| 2024-10-23 | 12,800.00 | 13,110.00 | 12,640.00 | 12,940.00 | 12,940.00 | 416,031 |
| 2024-10-22 | 12,760.00 | 12,770.00 | 12,360.00 | 12,550.00 | 12,550.00 | 233,072 |
| 2024-10-21 | 12,370.00 | 12,780.00 | 12,310.00 | 12,590.00 | 12,590.00 | 236,168 |
| 2024-10-18 | 12,270.00 | 12,700.00 | 12,170.00 | 12,230.00 | 12,230.00 | 169,519 |
| 2024-10-17 | 12,700.00 | 12,700.00 | 12,270.00 | 12,270.00 | 12,270.00 | 162,637 |
| 2024-10-16 | 12,340.00 | 12,640.00 | 12,120.00 | 12,540.00 | 12,540.00 | 243,945 |
| 2024-10-15 | 12,100.00 | 12,470.00 | 11,960.00 | 12,330.00 | 12,330.00 | 259,549 |
| 2024-10-14 | 12,120.00 | 12,230.00 | 11,520.00 | 12,010.00 | 12,010.00 | 178,784 |
| 2024-10-11 | 12,190.00 | 12,480.00 | 11,910.00 | 12,120.00 | 12,120.00 | 307,603 |
| 2024-10-10 | 12,400.00 | 12,990.00 | 11,920.00 | 12,180.00 | 12,180.00 | 420,725 |
| 2024-10-08 | 12,010.00 | 12,390.00 | 12,010.00 | 12,300.00 | 12,300.00 | 273,171 |
| 2024-10-07 | 12,280.00 | 12,280.00 | 12,020.00 | 12,090.00 | 12,090.00 | 96,685 |
| 2024-10-04 | 11,990.00 | 12,400.00 | 11,850.00 | 12,170.00 | 12,170.00 | 154,956 |
| 2024-10-02 | 11,680.00 | 12,190.00 | 11,020.00 | 11,930.00 | 11,930.00 | 198,547 |
| 2024-09-30 | 11,800.00 | 11,870.00 | 11,670.00 | 11,740.00 | 11,740.00 | 83,236 |
| 2024-09-27 | 11,740.00 | 12,050.00 | 11,610.00 | 11,800.00 | 11,800.00 | 147,735 |
| 2024-09-26 | 11,620.00 | 11,850.00 | 11,540.00 | 11,770.00 | 11,770.00 | 104,333 |
| 2024-09-25 | 11,670.00 | 11,800.00 | 11,510.00 | 11,620.00 | 11,620.00 | 120,718 |
| 2024-09-24 | 11,650.00 | 11,780.00 | 11,430.00 | 11,670.00 | 11,670.00 | 89,902 |
| 2024-09-23 | 11,560.00 | 11,800.00 | 11,430.00 | 11,650.00 | 11,650.00 | 144,403 |
| 2024-09-20 | 11,500.00 | 11,670.00 | 11,320.00 | 11,560.00 | 11,560.00 | 140,846 |
| 2024-09-19 | 11,200.00 | 11,550.00 | 11,150.00 | 11,550.00 | 11,550.00 | 199,011 |
| 2024-09-13 | 11,290.00 | 11,290.00 | 10,980.00 | 11,190.00 | 11,190.00 | 153,844 |
| 2024-09-12 | 10,510.00 | 11,340.00 | 10,400.00 | 11,100.00 | 11,100.00 | 317,108 |
| 2024-09-11 | 10,050.00 | 10,630.00 | 10,050.00 | 10,500.00 | 10,500.00 | 210,271 |
| 2024-09-10 | 9,920.00 | 10,190.00 | 9,800.00 | 9,970.00 | 9,970.00 | 97,418 |
| 2024-09-09 | 9,730.00 | 10,030.00 | 9,620.00 | 9,860.00 | 9,860.00 | 113,255 |
| 2024-09-06 | 10,080.00 | 10,160.00 | 9,790.00 | 9,830.00 | 9,830.00 | 164,376 |
| 2024-09-05 | 10,520.00 | 10,600.00 | 9,990.00 | 10,070.00 | 10,070.00 | 226,808 |
| 2024-09-04 | 10,680.00 | 10,700.00 | 10,390.00 | 10,520.00 | 10,520.00 | 202,292 |
| 2024-09-03 | 10,560.00 | 10,910.00 | 10,550.00 | 10,860.00 | 10,860.00 | 144,755 |
| 2024-09-02 | 10,990.00 | 11,030.00 | 10,570.00 | 10,580.00 | 10,580.00 | 212,782 |
| 2024-08-30 | 10,870.00 | 11,240.00 | 10,870.00 | 10,990.00 | 10,990.00 | 237,016 |
| 2024-08-29 | 10,800.00 | 13,700.00 | 10,800.00 | 10,990.00 | 10,990.00 | 1,656,174 |
| 2024-08-28 | 10,960.00 | 11,140.00 | 10,770.00 | 10,800.00 | 10,800.00 | 133,292 |
| 2024-08-27 | 11,080.00 | 11,200.00 | 10,800.00 | 10,870.00 | 10,870.00 | 115,657 |
| 2024-08-26 | 11,480.00 | 11,490.00 | 10,970.00 | 11,050.00 | 11,050.00 | 125,030 |
| 2024-08-23 | 11,210.00 | 11,510.00 | 11,100.00 | 11,210.00 | 11,210.00 | 155,515 |
| 2024-08-22 | 11,650.00 | 11,710.00 | 11,210.00 | 11,270.00 | 11,270.00 | 179,274 |
| 2024-08-21 | 11,940.00 | 12,070.00 | 11,610.00 | 11,690.00 | 11,690.00 | 135,147 |
| 2024-08-20 | 12,300.00 | 12,300.00 | 11,900.00 | 11,930.00 | 11,930.00 | 260,436 |
| 2024-08-19 | 11,500.00 | 12,640.00 | 11,490.00 | 12,410.00 | 12,410.00 | 681,801 |
| 2024-08-16 | 11,640.00 | 11,690.00 | 11,490.00 | 11,520.00 | 11,520.00 | 130,435 |
| 2024-08-14 | 11,230.00 | 11,650.00 | 11,110.00 | 11,520.00 | 11,520.00 | 145,273 |
| 2024-08-13 | 11,610.00 | 11,630.00 | 11,120.00 | 11,220.00 | 11,220.00 | 131,322 |
| 2024-08-12 | 11,680.00 | 12,050.00 | 11,390.00 | 11,560.00 | 11,560.00 | 205,554 |
| 2024-08-09 | 11,400.00 | 11,450.00 | 11,100.00 | 11,350.00 | 11,350.00 | 109,628 |
| 2024-08-08 | 11,100.00 | 11,620.00 | 11,050.00 | 11,340.00 | 11,340.00 | 226,340 |
| 2024-08-07 | 10,380.00 | 11,200.00 | 10,380.00 | 11,180.00 | 11,180.00 | 155,983 |
| 2024-08-06 | 9,830.00 | 10,530.00 | 9,830.00 | 10,440.00 | 10,440.00 | 199,600 |
| 2024-08-05 | 10,950.00 | 11,050.00 | 9,350.00 | 9,890.00 | 9,890.00 | 381,446 |
| 2024-08-02 | 11,180.00 | 11,260.00 | 10,960.00 | 10,960.00 | 10,960.00 | 153,245 |
| 2024-08-01 | 11,270.00 | 11,440.00 | 11,270.00 | 11,270.00 | 11,270.00 | 78,280 |
| 2024-07-31 | 11,250.00 | 11,650.00 | 11,240.00 | 11,300.00 | 11,300.00 | 155,048 |
| 2024-07-30 | 11,510.00 | 11,560.00 | 11,290.00 | 11,330.00 | 11,330.00 | 66,736 |
| 2024-07-29 | 11,500.00 | 11,740.00 | 11,430.00 | 11,500.00 | 11,500.00 | 89,242 |
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.