KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,530.00 | 5,580.00 | 5,290.00 | 5,460.00 | 5,460.00 | 125,271 |
| 2026-01-21 | 5,890.00 | 5,890.00 | 5,500.00 | 5,510.00 | 5,510.00 | 135,576 |
| 2026-01-20 | 5,600.00 | 6,070.00 | 5,570.00 | 5,940.00 | 5,940.00 | 147,767 |
| 2026-01-19 | 5,700.00 | 5,780.00 | 5,570.00 | 5,580.00 | 5,580.00 | 70,295 |
| 2026-01-16 | 5,700.00 | 5,800.00 | 5,480.00 | 5,700.00 | 5,700.00 | 114,715 |
| 2026-01-15 | 5,720.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,590.00 | 88,150 |
| 2026-01-14 | 5,710.00 | 5,820.00 | 5,610.00 | 5,610.00 | 5,610.00 | 40,183 |
| 2026-01-13 | 5,800.00 | 5,850.00 | 5,600.00 | 5,710.00 | 5,710.00 | 76,027 |
| 2026-01-12 | 5,910.00 | 6,000.00 | 5,780.00 | 5,800.00 | 5,800.00 | 105,268 |
| 2026-01-09 | 6,140.00 | 6,550.00 | 6,000.00 | 6,020.00 | 6,020.00 | 187,767 |
| 2026-01-08 | 6,100.00 | 6,150.00 | 5,860.00 | 6,140.00 | 6,140.00 | 141,290 |
| 2026-01-07 | 6,110.00 | 6,120.00 | 5,950.00 | 6,100.00 | 6,100.00 | 101,984 |
| 2026-01-06 | 6,310.00 | 6,430.00 | 5,960.00 | 6,090.00 | 6,090.00 | 271,790 |
| 2026-01-05 | 5,840.00 | 6,560.00 | 5,690.00 | 6,290.00 | 6,290.00 | 421,887 |
| 2026-01-02 | 5,680.00 | 5,970.00 | 5,630.00 | 5,840.00 | 5,840.00 | 50,751 |
| 2025-12-30 | 5,900.00 | 5,990.00 | 5,730.00 | 5,730.00 | 5,730.00 | 90,402 |
| 2025-12-29 | 5,720.00 | 6,030.00 | 5,630.00 | 5,900.00 | 5,900.00 | 92,965 |
| 2025-12-26 | 5,830.00 | 5,940.00 | 5,580.00 | 5,720.00 | 5,720.00 | 130,887 |
| 2025-12-24 | 6,200.00 | 6,800.00 | 5,690.00 | 5,730.00 | 5,730.00 | 773,462 |
| 2025-12-23 | 5,940.00 | 5,980.00 | 5,670.00 | 5,900.00 | 5,900.00 | 144,099 |
| 2025-12-22 | 6,080.00 | 6,280.00 | 5,810.00 | 5,900.00 | 5,900.00 | 132,029 |
| 2025-12-19 | 5,890.00 | 6,250.00 | 5,830.00 | 6,060.00 | 6,060.00 | 136,389 |
| 2025-12-18 | 5,890.00 | 6,150.00 | 5,520.00 | 5,860.00 | 5,860.00 | 102,179 |
| 2025-12-17 | 6,170.00 | 6,180.00 | 5,800.00 | 5,890.00 | 5,890.00 | 117,112 |
| 2025-12-16 | 6,500.00 | 6,500.00 | 6,000.00 | 6,090.00 | 6,090.00 | 184,871 |
| 2025-12-15 | 6,470.00 | 6,670.00 | 6,330.00 | 6,500.00 | 6,500.00 | 194,240 |
| 2025-12-12 | 6,340.00 | 6,480.00 | 6,170.00 | 6,480.00 | 6,480.00 | 356,920 |
| 2025-12-11 | 6,110.00 | 6,360.00 | 6,050.00 | 6,330.00 | 6,330.00 | 459,284 |
| 2025-12-10 | 5,660.00 | 6,390.00 | 5,530.00 | 6,110.00 | 6,110.00 | 1,270,442 |
| 2025-12-09 | 5,480.00 | 5,680.00 | 5,470.00 | 5,660.00 | 5,660.00 | 96,674 |
| 2025-12-08 | 5,530.00 | 5,630.00 | 5,370.00 | 5,530.00 | 5,530.00 | 134,264 |
| 2025-12-05 | 5,450.00 | 5,590.00 | 5,330.00 | 5,530.00 | 5,530.00 | 52,974 |
| 2025-12-04 | 5,520.00 | 5,540.00 | 5,340.00 | 5,460.00 | 5,460.00 | 40,522 |
| 2025-12-03 | 5,440.00 | 5,600.00 | 5,430.00 | 5,510.00 | 5,510.00 | 62,568 |
| 2025-12-02 | 5,400.00 | 5,460.00 | 5,300.00 | 5,450.00 | 5,450.00 | 42,088 |
| 2025-12-01 | 5,500.00 | 5,580.00 | 5,400.00 | 5,400.00 | 5,400.00 | 64,572 |
| 2025-11-28 | 5,300.00 | 5,590.00 | 5,260.00 | 5,490.00 | 5,490.00 | 157,611 |
| 2025-11-27 | 5,230.00 | 5,440.00 | 5,230.00 | 5,300.00 | 5,300.00 | 88,543 |
| 2025-11-26 | 5,060.00 | 5,290.00 | 5,060.00 | 5,230.00 | 5,230.00 | 54,183 |
| 2025-11-25 | 5,110.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 41,892 |
| 2025-11-24 | 5,160.00 | 5,180.00 | 5,000.00 | 5,010.00 | 5,010.00 | 75,115 |
| 2025-11-21 | 5,220.00 | 5,290.00 | 5,140.00 | 5,160.00 | 5,160.00 | 68,973 |
| 2025-11-20 | 5,070.00 | 5,370.00 | 5,070.00 | 5,360.00 | 5,360.00 | 145,325 |
| 2025-11-19 | 5,000.00 | 5,040.00 | 4,860.00 | 4,975.00 | 4,975.00 | 69,198 |
| 2025-11-18 | 5,180.00 | 5,180.00 | 4,950.00 | 5,000.00 | 5,000.00 | 94,594 |
| 2025-11-17 | 5,350.00 | 5,390.00 | 5,140.00 | 5,160.00 | 5,160.00 | 80,435 |
| 2025-11-14 | 5,220.00 | 5,490.00 | 5,140.00 | 5,290.00 | 5,290.00 | 130,443 |
| 2025-11-13 | 5,060.00 | 5,530.00 | 5,010.00 | 5,300.00 | 5,300.00 | 337,969 |
| 2025-11-12 | 4,845.00 | 5,100.00 | 4,815.00 | 5,050.00 | 5,050.00 | 114,842 |
| 2025-11-11 | 4,850.00 | 4,935.00 | 4,800.00 | 4,810.00 | 4,810.00 | 41,734 |
| 2025-11-10 | 4,745.00 | 4,875.00 | 4,745.00 | 4,835.00 | 4,835.00 | 29,264 |
| 2025-11-07 | 4,970.00 | 4,970.00 | 4,715.00 | 4,755.00 | 4,755.00 | 75,655 |
| 2025-11-06 | 4,990.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,970.00 | 65,231 |
| 2025-11-05 | 4,975.00 | 4,990.00 | 4,780.00 | 4,960.00 | 4,960.00 | 127,457 |
| 2025-11-04 | 4,910.00 | 5,050.00 | 4,865.00 | 4,960.00 | 4,960.00 | 103,511 |
| 2025-11-03 | 5,070.00 | 5,070.00 | 4,895.00 | 4,905.00 | 4,905.00 | 131,616 |
| 2025-10-31 | 4,845.00 | 5,050.00 | 4,845.00 | 5,030.00 | 5,030.00 | 103,466 |
| 2025-10-30 | 5,010.00 | 5,050.00 | 4,870.00 | 4,885.00 | 4,885.00 | 120,836 |
| 2025-10-29 | 5,170.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | 151,313 |
| 2025-10-28 | 5,250.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | 60,663 |
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.