KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,490.00 | 5,520.00 | 5,020.00 | 5,280.00 | 5,280.00 | 112,843 |
| 2026-04-21 | 5,700.00 | 5,710.00 | 5,400.00 | 5,450.00 | 5,450.00 | 175,452 |
| 2026-04-20 | 5,760.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,700.00 | 78,889 |
| 2026-04-17 | 5,620.00 | 5,810.00 | 5,490.00 | 5,700.00 | 5,700.00 | 162,912 |
| 2026-04-16 | 5,580.00 | 5,780.00 | 5,580.00 | 5,620.00 | 5,620.00 | 171,520 |
| 2026-04-15 | 5,650.00 | 5,720.00 | 5,410.00 | 5,630.00 | 5,630.00 | 248,994 |
| 2026-04-14 | 5,660.00 | 5,860.00 | 5,580.00 | 5,640.00 | 5,640.00 | 125,056 |
| 2026-04-13 | 5,440.00 | 5,710.00 | 5,310.00 | 5,650.00 | 5,650.00 | 128,004 |
| 2026-04-10 | 5,300.00 | 5,560.00 | 5,240.00 | 5,500.00 | 5,500.00 | 180,938 |
| 2026-04-09 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | 117,042 |
| 2026-04-08 | 5,330.00 | 5,470.00 | 5,290.00 | 5,410.00 | 5,410.00 | 141,119 |
| 2026-04-07 | 5,340.00 | 5,480.00 | 5,150.00 | 5,210.00 | 5,210.00 | 172,797 |
| 2026-04-06 | 5,430.00 | 5,560.00 | 5,250.00 | 5,280.00 | 5,280.00 | 162,469 |
| 2026-04-03 | 5,560.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,460.00 | 239,596 |
| 2026-04-02 | 5,970.00 | 6,000.00 | 5,310.00 | 5,440.00 | 5,440.00 | 514,483 |
| 2026-04-01 | 5,950.00 | 6,110.00 | 5,780.00 | 5,950.00 | 5,950.00 | 410,847 |
| 2026-03-31 | 6,230.00 | 6,670.00 | 5,690.00 | 5,740.00 | 5,740.00 | 780,251 |
| 2026-03-30 | 6,150.00 | 7,200.00 | 6,090.00 | 6,290.00 | 6,290.00 | 1,672,543 |
| 2026-03-27 | 6,250.00 | 7,400.00 | 6,220.00 | 6,490.00 | 6,490.00 | 5,641,912 |
| 2026-03-26 | 8,730.00 | 8,730.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,620,086 |
| 2026-03-25 | 5,370.00 | 6,720.00 | 5,150.00 | 6,720.00 | 6,720.00 | 1,052,552 |
| 2026-03-24 | 4,835.00 | 5,190.00 | 4,835.00 | 5,170.00 | 5,170.00 | 96,803 |
| 2026-03-23 | 4,830.00 | 5,390.00 | 4,710.00 | 4,810.00 | 4,810.00 | 257,807 |
| 2026-03-20 | 4,670.00 | 4,930.00 | 4,600.00 | 4,930.00 | 4,930.00 | 61,075 |
| 2026-03-19 | 4,600.00 | 4,675.00 | 4,490.00 | 4,610.00 | 4,610.00 | 39,641 |
| 2026-03-18 | 4,680.00 | 4,685.00 | 4,590.00 | 4,625.00 | 4,625.00 | 35,219 |
| 2026-03-17 | 4,690.00 | 4,795.00 | 4,645.00 | 4,680.00 | 4,680.00 | 46,179 |
| 2026-03-16 | 4,705.00 | 4,705.00 | 4,615.00 | 4,685.00 | 4,685.00 | 23,957 |
| 2026-03-13 | 4,680.00 | 4,750.00 | 4,560.00 | 4,705.00 | 4,705.00 | 29,634 |
| 2026-03-12 | 4,470.00 | 4,750.00 | 4,470.00 | 4,750.00 | 4,750.00 | 59,301 |
| 2026-03-11 | 4,505.00 | 4,625.00 | 4,450.00 | 4,505.00 | 4,505.00 | 47,681 |
| 2026-03-10 | 4,515.00 | 4,630.00 | 4,450.00 | 4,525.00 | 4,525.00 | 47,345 |
| 2026-03-09 | 4,310.00 | 4,495.00 | 4,255.00 | 4,420.00 | 4,420.00 | 52,138 |
| 2026-03-06 | 4,550.00 | 4,670.00 | 4,410.00 | 4,670.00 | 4,670.00 | 42,315 |
| 2026-03-05 | 4,300.00 | 4,650.00 | 4,300.00 | 4,605.00 | 4,605.00 | 80,297 |
| 2026-03-04 | 4,660.00 | 4,735.00 | 4,180.00 | 4,190.00 | 4,190.00 | 173,151 |
| 2026-03-03 | 4,820.00 | 4,935.00 | 4,740.00 | 4,740.00 | 4,740.00 | 95,226 |
| 2026-02-27 | 4,970.00 | 5,040.00 | 4,850.00 | 4,855.00 | 4,855.00 | 106,351 |
| 2026-02-26 | 5,050.00 | 5,050.00 | 4,885.00 | 4,970.00 | 4,970.00 | 83,967 |
| 2026-02-25 | 4,940.00 | 5,020.00 | 4,850.00 | 4,935.00 | 4,935.00 | 100,545 |
| 2026-02-24 | 5,020.00 | 5,050.00 | 4,935.00 | 4,935.00 | 4,935.00 | 107,991 |
| 2026-02-23 | 4,960.00 | 5,080.00 | 4,800.00 | 5,060.00 | 5,060.00 | 108,209 |
| 2026-02-20 | 5,100.00 | 5,130.00 | 4,900.00 | 4,925.00 | 4,925.00 | 175,513 |
| 2026-02-19 | 5,410.00 | 5,580.00 | 5,080.00 | 5,100.00 | 5,100.00 | 208,430 |
| 2026-02-13 | 5,550.00 | 5,600.00 | 5,240.00 | 5,410.00 | 5,410.00 | 192,619 |
| 2026-02-12 | 5,950.00 | 5,950.00 | 5,610.00 | 5,620.00 | 5,620.00 | 165,280 |
| 2026-02-11 | 6,150.00 | 6,160.00 | 5,950.00 | 5,950.00 | 5,950.00 | 129,325 |
| 2026-02-10 | 6,030.00 | 6,240.00 | 6,030.00 | 6,150.00 | 6,150.00 | 117,732 |
| 2026-02-09 | 5,860.00 | 6,230.00 | 5,850.00 | 6,030.00 | 6,030.00 | 119,478 |
| 2026-02-06 | 5,900.00 | 5,900.00 | 5,550.00 | 5,840.00 | 5,840.00 | 146,261 |
| 2026-02-05 | 6,270.00 | 6,290.00 | 5,920.00 | 5,970.00 | 5,970.00 | 103,284 |
| 2026-02-04 | 6,090.00 | 6,210.00 | 5,850.00 | 6,180.00 | 6,180.00 | 131,623 |
| 2026-02-03 | 6,140.00 | 6,220.00 | 5,950.00 | 6,090.00 | 6,090.00 | 116,074 |
| 2026-02-02 | 6,210.00 | 6,400.00 | 5,840.00 | 6,140.00 | 6,140.00 | 233,894 |
| 2026-01-30 | 6,070.00 | 6,560.00 | 6,010.00 | 6,220.00 | 6,220.00 | 489,188 |
| 2026-01-29 | 5,910.00 | 6,220.00 | 5,730.00 | 6,070.00 | 6,070.00 | 284,631 |
| 2026-01-28 | 5,700.00 | 5,940.00 | 5,700.00 | 5,900.00 | 5,900.00 | 124,701 |
| 2026-01-27 | 5,750.00 | 5,850.00 | 5,620.00 | 5,700.00 | 5,700.00 | 93,617 |
| 2026-01-26 | 5,860.00 | 6,240.00 | 5,620.00 | 5,750.00 | 5,750.00 | 265,531 |
| 2026-01-23 | 5,460.00 | 5,930.00 | 5,450.00 | 5,880.00 | 5,880.00 | 245,270 |
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.