KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,250.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | 60,663 |
| 2025-10-27 | 5,020.00 | 5,360.00 | 5,020.00 | 5,260.00 | 5,260.00 | 116,645 |
| 2025-10-24 | 5,200.00 | 5,260.00 | 5,030.00 | 5,040.00 | 5,040.00 | 86,919 |
| 2025-10-23 | 5,310.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | 57,879 |
| 2025-10-22 | 5,190.00 | 5,320.00 | 5,140.00 | 5,320.00 | 5,320.00 | 55,284 |
| 2025-10-21 | 5,220.00 | 5,280.00 | 5,190.00 | 5,190.00 | 5,190.00 | 50,602 |
| 2025-10-20 | 5,220.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 70,739 |
| 2025-10-17 | 5,300.00 | 5,360.00 | 5,210.00 | 5,210.00 | 5,210.00 | 87,076 |
| 2025-10-16 | 5,460.00 | 5,490.00 | 5,280.00 | 5,300.00 | 5,300.00 | 126,284 |
| 2025-10-15 | 5,490.00 | 5,570.00 | 5,410.00 | 5,460.00 | 5,460.00 | 75,717 |
| 2025-10-14 | 5,570.00 | 5,670.00 | 5,390.00 | 5,490.00 | 5,490.00 | 164,878 |
| 2025-10-13 | 5,400.00 | 5,730.00 | 5,380.00 | 5,600.00 | 5,600.00 | 106,141 |
| 2025-10-10 | 5,690.00 | 5,700.00 | 5,410.00 | 5,550.00 | 5,550.00 | 118,788 |
| 2025-10-02 | 5,700.00 | 5,750.00 | 5,550.00 | 5,690.00 | 5,690.00 | 107,529 |
| 2025-10-01 | 5,630.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 69,552 |
| 2025-09-30 | 5,700.00 | 5,750.00 | 5,620.00 | 5,660.00 | 5,660.00 | 74,144 |
| 2025-09-29 | 5,680.00 | 5,810.00 | 5,640.00 | 5,740.00 | 5,740.00 | 86,254 |
| 2025-09-26 | 5,810.00 | 5,810.00 | 5,530.00 | 5,630.00 | 5,630.00 | 136,182 |
| 2025-09-25 | 5,780.00 | 5,820.00 | 5,660.00 | 5,790.00 | 5,790.00 | 110,630 |
| 2025-09-24 | 5,950.00 | 5,950.00 | 5,640.00 | 5,780.00 | 5,780.00 | 313,105 |
| 2025-09-23 | 6,250.00 | 6,260.00 | 5,920.00 | 5,950.00 | 5,950.00 | 245,344 |
| 2025-09-22 | 6,130.00 | 6,260.00 | 5,960.00 | 6,200.00 | 6,200.00 | 300,595 |
| 2025-09-19 | 6,080.00 | 6,340.00 | 5,920.00 | 6,130.00 | 6,130.00 | 468,450 |
| 2025-09-18 | 5,960.00 | 6,330.00 | 5,930.00 | 6,070.00 | 6,070.00 | 299,068 |
| 2025-09-17 | 6,190.00 | 6,270.00 | 5,960.00 | 5,960.00 | 5,960.00 | 217,384 |
| 2025-09-16 | 6,220.00 | 6,420.00 | 6,030.00 | 6,110.00 | 6,110.00 | 601,780 |
| 2025-09-15 | 5,930.00 | 6,140.00 | 5,870.00 | 6,140.00 | 6,140.00 | 464,780 |
| 2025-09-12 | 5,920.00 | 6,050.00 | 5,870.00 | 5,930.00 | 5,930.00 | 392,462 |
| 2025-09-11 | 6,000.00 | 6,000.00 | 5,840.00 | 5,920.00 | 5,920.00 | 306,397 |
| 2025-09-10 | 6,110.00 | 6,170.00 | 5,920.00 | 6,000.00 | 6,000.00 | 519,521 |
| 2025-09-09 | 6,590.00 | 6,640.00 | 6,070.00 | 6,100.00 | 6,100.00 | 763,713 |
| 2025-09-08 | 6,830.00 | 6,980.00 | 6,510.00 | 6,650.00 | 6,650.00 | 605,949 |
| 2025-09-05 | 6,980.00 | 7,010.00 | 6,630.00 | 6,900.00 | 6,900.00 | 814,065 |
| 2025-09-04 | 6,570.00 | 7,730.00 | 6,490.00 | 6,930.00 | 6,930.00 | 5,033,166 |
| 2025-09-03 | 6,740.00 | 6,970.00 | 6,480.00 | 6,520.00 | 6,520.00 | 1,271,072 |
| 2025-09-02 | 5,770.00 | 7,290.00 | 5,570.00 | 6,760.00 | 6,760.00 | 9,380,018 |
| 2025-09-01 | 5,900.00 | 6,150.00 | 5,650.00 | 5,760.00 | 5,760.00 | 1,346,526 |
| 2025-08-29 | 5,640.00 | 5,960.00 | 5,440.00 | 5,650.00 | 5,650.00 | 1,391,435 |
| 2025-08-28 | 6,420.00 | 6,510.00 | 5,650.00 | 5,680.00 | 5,680.00 | 2,988,959 |
| 2025-08-27 | 5,850.00 | 6,160.00 | 5,110.00 | 6,160.00 | 6,160.00 | 3,565,116 |
| 2025-08-26 | 4,800.00 | 4,800.00 | 4,640.00 | 4,740.00 | 4,740.00 | 34,321 |
| 2025-08-25 | 4,700.00 | 4,790.00 | 4,700.00 | 4,745.00 | 4,745.00 | 22,625 |
| 2025-08-22 | 4,860.00 | 4,875.00 | 4,685.00 | 4,695.00 | 4,695.00 | 49,132 |
| 2025-08-21 | 4,780.00 | 4,855.00 | 4,760.00 | 4,810.00 | 4,810.00 | 21,648 |
| 2025-08-20 | 4,970.00 | 4,970.00 | 4,735.00 | 4,810.00 | 4,810.00 | 61,680 |
| 2025-08-19 | 4,975.00 | 5,070.00 | 4,900.00 | 4,970.00 | 4,970.00 | 38,774 |
| 2025-08-18 | 5,190.00 | 5,190.00 | 4,930.00 | 4,970.00 | 4,970.00 | 36,289 |
| 2025-08-14 | 5,260.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | 14,644 |
| 2025-08-13 | 5,150.00 | 5,260.00 | 5,080.00 | 5,260.00 | 5,260.00 | 35,700 |
| 2025-08-12 | 5,060.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,070.00 | 17,732 |
| 2025-08-11 | 5,170.00 | 5,190.00 | 5,040.00 | 5,060.00 | 5,060.00 | 22,347 |
| 2025-08-08 | 5,180.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | 17,857 |
| 2025-08-07 | 5,250.00 | 5,250.00 | 5,060.00 | 5,180.00 | 5,180.00 | 19,423 |
| 2025-08-06 | 5,170.00 | 5,230.00 | 5,110.00 | 5,230.00 | 5,230.00 | 25,919 |
| 2025-08-05 | 4,965.00 | 5,240.00 | 4,965.00 | 5,150.00 | 5,150.00 | 30,935 |
| 2025-08-04 | 4,980.00 | 5,060.00 | 4,900.00 | 4,965.00 | 4,965.00 | 34,072 |
| 2025-08-01 | 5,250.00 | 5,370.00 | 4,970.00 | 4,980.00 | 4,980.00 | 68,024 |
| 2025-07-31 | 5,160.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 35,217 |
| 2025-07-30 | 5,280.00 | 5,330.00 | 5,160.00 | 5,160.00 | 5,160.00 | 33,996 |
| 2025-07-29 | 5,260.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | 37,679 |
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.