Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,490.00 | 9,490.00 | 8,810.00 | 8,830.00 | 8,830.00 | 93,962 |
| 2026-07-21 | 9,660.00 | 9,660.00 | 8,980.00 | 9,200.00 | 9,200.00 | 168,833 |
| 2026-07-20 | 9,900.00 | 9,900.00 | 9,300.00 | 9,430.00 | 9,430.00 | 45,245 |
| 2026-07-16 | 10,710.00 | 10,770.00 | 10,060.00 | 10,100.00 | 10,100.00 | 30,937 |
| 2026-07-15 | 9,890.00 | 10,720.00 | 9,890.00 | 10,710.00 | 10,710.00 | 49,817 |
| 2026-07-14 | 9,690.00 | 9,870.00 | 9,000.00 | 9,760.00 | 9,760.00 | 99,612 |
| 2026-07-13 | 10,350.00 | 10,660.00 | 9,650.00 | 9,790.00 | 9,790.00 | 93,651 |
| 2026-07-10 | 10,290.00 | 11,000.00 | 10,010.00 | 10,370.00 | 10,370.00 | 205,943 |
| 2026-07-09 | 10,230.00 | 11,000.00 | 10,230.00 | 10,440.00 | 10,440.00 | 34,722 |
| 2026-07-08 | 12,200.00 | 12,200.00 | 10,100.00 | 10,570.00 | 10,570.00 | 106,058 |
| 2026-07-07 | 11,100.00 | 12,210.00 | 11,100.00 | 11,570.00 | 11,570.00 | 55,935 |
| 2026-07-06 | 11,670.00 | 11,670.00 | 11,030.00 | 11,350.00 | 11,350.00 | 36,998 |
| 2026-07-03 | 12,130.00 | 12,500.00 | 11,260.00 | 11,740.00 | 11,740.00 | 134,948 |
| 2026-07-02 | 12,200.00 | 13,080.00 | 11,920.00 | 12,130.00 | 12,130.00 | 72,469 |
| 2026-07-01 | 11,930.00 | 13,200.00 | 11,840.00 | 12,550.00 | 12,550.00 | 56,595 |
| 2026-06-30 | 12,160.00 | 12,500.00 | 11,670.00 | 12,000.00 | 12,000.00 | 71,859 |
| 2026-06-29 | 10,780.00 | 12,430.00 | 10,780.00 | 12,150.00 | 12,150.00 | 267,587 |
| 2026-06-26 | 11,810.00 | 11,930.00 | 10,700.00 | 10,910.00 | 10,910.00 | 145,479 |
| 2026-06-25 | 12,930.00 | 13,100.00 | 11,650.00 | 11,910.00 | 11,910.00 | 105,295 |
| 2026-06-24 | 11,800.00 | 12,950.00 | 11,680.00 | 12,930.00 | 12,930.00 | 87,754 |
| 2026-06-23 | 12,460.00 | 12,780.00 | 11,780.00 | 11,850.00 | 11,850.00 | 125,596 |
| 2026-06-22 | 12,870.00 | 13,210.00 | 12,130.00 | 12,640.00 | 12,640.00 | 96,622 |
| 2026-06-19 | 14,060.00 | 14,100.00 | 12,900.00 | 13,270.00 | 13,270.00 | 87,677 |
| 2026-06-18 | 15,410.00 | 15,410.00 | 13,800.00 | 14,060.00 | 14,060.00 | 89,760 |
| 2026-06-17 | 14,400.00 | 16,200.00 | 14,070.00 | 15,590.00 | 15,590.00 | 108,775 |
| 2026-06-16 | 14,380.00 | 14,700.00 | 13,960.00 | 14,380.00 | 14,380.00 | 72,043 |
| 2026-06-15 | 14,290.00 | 14,760.00 | 13,400.00 | 14,380.00 | 14,380.00 | 72,648 |
| 2026-06-12 | 14,060.00 | 14,440.00 | 13,710.00 | 13,990.00 | 13,990.00 | 55,810 |
| 2026-06-11 | 12,500.00 | 13,700.00 | 12,500.00 | 13,550.00 | 13,550.00 | 83,417 |
| 2026-06-10 | 13,450.00 | 13,900.00 | 12,710.00 | 13,100.00 | 13,100.00 | 78,881 |
| 2026-06-09 | 13,100.00 | 14,300.00 | 12,720.00 | 13,640.00 | 13,640.00 | 141,771 |
| 2026-06-08 | 13,510.00 | 14,160.00 | 13,000.00 | 13,750.00 | 13,750.00 | 266,778 |
| 2026-06-05 | 15,380.00 | 15,590.00 | 14,670.00 | 14,850.00 | 14,850.00 | 92,843 |
| 2026-06-04 | 15,400.00 | 16,000.00 | 15,130.00 | 15,330.00 | 15,330.00 | 116,994 |
| 2026-06-02 | 15,930.00 | 16,320.00 | 15,440.00 | 16,050.00 | 16,050.00 | 103,441 |
| 2026-06-01 | 16,200.00 | 17,390.00 | 15,300.00 | 16,830.00 | 16,830.00 | 263,575 |
| 2026-05-29 | 17,400.00 | 17,890.00 | 16,400.00 | 16,890.00 | 16,890.00 | 105,734 |
| 2026-05-28 | 18,240.00 | 18,400.00 | 16,450.00 | 17,550.00 | 17,550.00 | 157,099 |
| 2026-05-27 | 18,020.00 | 18,990.00 | 17,300.00 | 18,210.00 | 18,210.00 | 117,486 |
| 2026-05-26 | 19,010.00 | 19,590.00 | 18,340.00 | 18,580.00 | 18,580.00 | 72,863 |
| 2026-05-22 | 17,750.00 | 19,270.00 | 17,750.00 | 18,230.00 | 18,230.00 | 141,776 |
| 2026-05-21 | 18,220.00 | 19,140.00 | 17,650.00 | 18,060.00 | 18,060.00 | 229,990 |
| 2026-05-20 | 18,300.00 | 19,100.00 | 16,900.00 | 18,210.00 | 18,210.00 | 264,642 |
| 2026-05-19 | 18,890.00 | 19,700.00 | 18,320.00 | 19,240.00 | 19,240.00 | 113,330 |
| 2026-05-18 | 19,120.00 | 19,680.00 | 17,220.00 | 19,550.00 | 19,550.00 | 172,327 |
| 2026-05-15 | 20,700.00 | 20,800.00 | 19,420.00 | 19,840.00 | 19,840.00 | 102,061 |
| 2026-05-14 | 20,700.00 | 21,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 105,451 |
| 2026-05-13 | 20,650.00 | 21,150.00 | 19,000.00 | 21,100.00 | 21,100.00 | 182,506 |
| 2026-05-12 | 19,880.00 | 20,800.00 | 18,990.00 | 20,150.00 | 20,150.00 | 146,703 |
| 2026-05-11 | 21,000.00 | 21,000.00 | 19,500.00 | 19,890.00 | 19,890.00 | 187,651 |
| 2026-05-08 | 21,150.00 | 21,950.00 | 20,950.00 | 21,200.00 | 21,200.00 | 127,008 |
| 2026-05-07 | 21,400.00 | 22,550.00 | 20,800.00 | 21,200.00 | 21,200.00 | 184,317 |
| 2026-05-06 | 21,450.00 | 21,450.00 | 20,750.00 | 21,350.00 | 21,350.00 | 148,192 |
| 2026-05-04 | 22,500.00 | 22,700.00 | 21,150.00 | 21,700.00 | 21,700.00 | 141,790 |
| 2026-04-30 | 22,500.00 | 22,750.00 | 21,750.00 | 22,000.00 | 22,000.00 | 176,659 |
| 2026-04-29 | 23,500.00 | 23,600.00 | 22,100.00 | 22,900.00 | 22,900.00 | 161,504 |
| 2026-04-28 | 23,200.00 | 23,900.00 | 22,600.00 | 23,150.00 | 23,150.00 | 140,809 |
| 2026-04-27 | 24,700.00 | 24,700.00 | 23,400.00 | 23,700.00 | 23,700.00 | 182,480 |
| 2026-04-24 | 24,450.00 | 24,800.00 | 23,650.00 | 24,450.00 | 24,450.00 | 119,919 |
| 2026-04-23 | 23,800.00 | 25,600.00 | 22,650.00 | 24,750.00 | 24,750.00 | 288,855 |
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.