Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,840.00 | 11,850.00 | 10,930.00 | 11,050.00 | 11,050.00 | 113,308 |
| 2025-07-25 | 11,910.00 | 11,980.00 | 11,650.00 | 11,710.00 | 11,710.00 | 64,813 |
| 2025-07-24 | 12,160.00 | 12,600.00 | 11,650.00 | 11,690.00 | 11,690.00 | 121,599 |
| 2025-07-23 | 11,570.00 | 12,330.00 | 11,350.00 | 12,220.00 | 12,220.00 | 138,767 |
| 2025-07-22 | 11,610.00 | 11,980.00 | 11,310.00 | 11,500.00 | 11,500.00 | 109,070 |
| 2025-07-21 | 12,250.00 | 12,260.00 | 11,550.00 | 11,620.00 | 11,620.00 | 192,874 |
| 2025-07-18 | 12,500.00 | 12,730.00 | 12,190.00 | 12,320.00 | 12,320.00 | 124,237 |
| 2025-07-17 | 12,660.00 | 12,940.00 | 12,000.00 | 12,640.00 | 12,640.00 | 203,847 |
| 2025-07-16 | 12,490.00 | 13,110.00 | 11,960.00 | 12,570.00 | 12,570.00 | 268,264 |
| 2025-07-15 | 12,220.00 | 12,600.00 | 12,010.00 | 12,210.00 | 12,210.00 | 179,634 |
| 2025-07-14 | 12,000.00 | 12,200.00 | 11,760.00 | 12,000.00 | 12,000.00 | 123,555 |
| 2025-07-11 | 12,040.00 | 12,190.00 | 11,200.00 | 11,810.00 | 11,810.00 | 106,565 |
| 2025-07-10 | 11,610.00 | 12,200.00 | 11,300.00 | 11,980.00 | 11,980.00 | 172,576 |
| 2025-07-09 | 11,800.00 | 12,410.00 | 11,670.00 | 11,740.00 | 11,740.00 | 208,501 |
| 2025-07-08 | 11,040.00 | 12,800.00 | 11,040.00 | 11,840.00 | 11,840.00 | 957,411 |
| 2025-07-07 | 10,810.00 | 11,380.00 | 10,300.00 | 11,040.00 | 11,040.00 | 218,007 |
| 2025-07-04 | 10,650.00 | 11,200.00 | 10,100.00 | 10,950.00 | 10,950.00 | 209,794 |
| 2025-07-03 | 10,050.00 | 11,070.00 | 9,960.00 | 10,470.00 | 10,470.00 | 489,356 |
| 2025-07-02 | 10,030.00 | 10,300.00 | 9,400.00 | 9,700.00 | 9,700.00 | 416,335 |
| 2025-07-01 | 9,080.00 | 9,170.00 | 8,880.00 | 9,030.00 | 9,030.00 | 26,221 |
| 2025-06-30 | 9,210.00 | 9,300.00 | 8,980.00 | 9,060.00 | 9,060.00 | 56,162 |
| 2025-06-27 | 9,300.00 | 9,450.00 | 9,110.00 | 9,210.00 | 9,210.00 | 33,892 |
| 2025-06-26 | 9,740.00 | 9,740.00 | 9,100.00 | 9,250.00 | 9,250.00 | 89,047 |
| 2025-06-25 | 9,690.00 | 9,760.00 | 9,590.00 | 9,700.00 | 9,700.00 | 89,791 |
| 2025-06-24 | 10,050.00 | 10,050.00 | 9,670.00 | 9,800.00 | 9,800.00 | 100,513 |
| 2025-06-23 | 9,750.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 105,187 |
| 2025-06-20 | 10,310.00 | 10,590.00 | 10,000.00 | 10,080.00 | 10,080.00 | 121,930 |
| 2025-06-19 | 10,750.00 | 10,750.00 | 10,190.00 | 10,470.00 | 10,470.00 | 108,911 |
| 2025-06-18 | 10,400.00 | 10,670.00 | 10,020.00 | 10,100.00 | 10,100.00 | 113,667 |
| 2025-06-17 | 10,820.00 | 10,880.00 | 10,030.00 | 10,530.00 | 10,530.00 | 149,975 |
| 2025-06-16 | 9,620.00 | 11,020.00 | 9,530.00 | 10,800.00 | 10,800.00 | 265,428 |
| 2025-06-13 | 10,340.00 | 10,340.00 | 9,410.00 | 9,760.00 | 9,760.00 | 188,072 |
| 2025-06-12 | 9,320.00 | 9,920.00 | 9,250.00 | 9,870.00 | 9,870.00 | 156,161 |
| 2025-06-11 | 9,300.00 | 9,420.00 | 9,200.00 | 9,310.00 | 9,310.00 | 120,662 |
| 2025-06-10 | 8,890.00 | 9,270.00 | 8,760.00 | 9,210.00 | 9,210.00 | 98,678 |
| 2025-06-09 | 8,960.00 | 9,080.00 | 8,760.00 | 8,880.00 | 8,880.00 | 69,219 |
| 2025-06-05 | 9,220.00 | 9,480.00 | 8,750.00 | 8,800.00 | 8,800.00 | 146,247 |
| 2025-06-04 | 9,420.00 | 9,610.00 | 8,960.00 | 9,020.00 | 9,020.00 | 272,646 |
| 2025-06-02 | 10,040.00 | 10,340.00 | 9,490.00 | 9,600.00 | 9,600.00 | 623,980 |
| 2025-05-30 | 11,820.00 | 12,010.00 | 11,500.00 | 11,740.00 | 11,740.00 | 164,044 |
| 2025-05-29 | 11,610.00 | 11,780.00 | 11,000.00 | 11,770.00 | 11,770.00 | 273,995 |
| 2025-05-28 | 11,180.00 | 11,640.00 | 11,060.00 | 11,510.00 | 11,510.00 | 282,926 |
| 2025-05-27 | 10,900.00 | 11,730.00 | 10,500.00 | 11,190.00 | 11,190.00 | 804,586 |
| 2025-05-26 | 9,400.00 | 10,370.00 | 9,350.00 | 10,140.00 | 10,140.00 | 445,414 |
| 2025-05-23 | 9,650.00 | 9,830.00 | 8,710.00 | 9,180.00 | 9,180.00 | 324,305 |
| 2025-05-22 | 9,710.00 | 9,750.00 | 9,320.00 | 9,480.00 | 9,480.00 | 229,312 |
| 2025-05-21 | 9,800.00 | 10,280.00 | 9,180.00 | 10,160.00 | 10,160.00 | 639,110 |
| 2025-05-20 | 7,620.00 | 9,550.00 | 7,600.00 | 9,330.00 | 9,330.00 | 1,003,316 |
| 2025-05-19 | 7,780.00 | 7,820.00 | 7,550.00 | 7,630.00 | 7,630.00 | 37,752 |
| 2025-05-16 | 7,930.00 | 8,120.00 | 7,810.00 | 7,890.00 | 7,890.00 | 51,466 |
| 2025-05-15 | 7,760.00 | 8,090.00 | 7,500.00 | 8,030.00 | 8,030.00 | 93,410 |
| 2025-05-14 | 8,180.00 | 8,190.00 | 7,700.00 | 7,850.00 | 7,850.00 | 171,123 |
| 2025-05-13 | 9,660.00 | 10,600.00 | 8,100.00 | 8,230.00 | 8,230.00 | 1,397,307 |
| 2025-05-12 | 7,950.00 | 8,240.00 | 7,710.00 | 8,230.00 | 8,230.00 | 89,839 |
| 2025-05-09 | 7,470.00 | 7,890.00 | 7,370.00 | 7,850.00 | 7,850.00 | 60,261 |
| 2025-05-08 | 7,690.00 | 7,750.00 | 7,380.00 | 7,440.00 | 7,440.00 | 26,855 |
| 2025-05-07 | 7,600.00 | 7,800.00 | 7,370.00 | 7,700.00 | 7,700.00 | 44,216 |
| 2025-05-02 | 7,410.00 | 7,740.00 | 7,410.00 | 7,600.00 | 7,600.00 | 22,990 |
| 2025-04-30 | 7,800.00 | 7,900.00 | 7,310.00 | 7,700.00 | 7,700.00 | 69,588 |
| 2025-04-29 | 7,530.00 | 7,670.00 | 7,490.00 | 7,610.00 | 7,610.00 | 37,828 |
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.