KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,470.00 | 5,530.00 | 5,270.00 | 5,290.00 | 5,290.00 | 63,008 |
| 2025-07-25 | 5,450.00 | 5,620.00 | 5,250.00 | 5,470.00 | 5,470.00 | 126,079 |
| 2025-07-24 | 5,350.00 | 5,450.00 | 5,310.00 | 5,450.00 | 5,450.00 | 64,890 |
| 2025-07-23 | 5,420.00 | 5,450.00 | 5,250.00 | 5,350.00 | 5,350.00 | 88,452 |
| 2025-07-22 | 5,330.00 | 5,580.00 | 5,310.00 | 5,420.00 | 5,420.00 | 110,348 |
| 2025-07-21 | 5,500.00 | 5,540.00 | 5,310.00 | 5,380.00 | 5,380.00 | 71,467 |
| 2025-07-18 | 5,530.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,500.00 | 110,392 |
| 2025-07-17 | 5,560.00 | 5,600.00 | 5,300.00 | 5,530.00 | 5,530.00 | 147,217 |
| 2025-07-16 | 5,430.00 | 5,580.00 | 5,320.00 | 5,580.00 | 5,580.00 | 129,862 |
| 2025-07-15 | 5,190.00 | 5,500.00 | 5,170.00 | 5,500.00 | 5,500.00 | 214,321 |
| 2025-07-14 | 5,250.00 | 5,360.00 | 5,100.00 | 5,240.00 | 5,240.00 | 196,289 |
| 2025-07-11 | 5,060.00 | 5,320.00 | 5,060.00 | 5,240.00 | 5,240.00 | 197,375 |
| 2025-07-10 | 5,010.00 | 5,100.00 | 4,995.00 | 5,060.00 | 5,060.00 | 119,322 |
| 2025-07-09 | 5,030.00 | 5,080.00 | 4,910.00 | 4,995.00 | 4,995.00 | 245,315 |
| 2025-07-08 | 4,760.00 | 5,870.00 | 4,760.00 | 4,980.00 | 4,980.00 | 4,212,538 |
| 2025-07-07 | 4,890.00 | 4,930.00 | 4,760.00 | 4,760.00 | 4,760.00 | 35,554 |
| 2025-07-04 | 4,865.00 | 4,980.00 | 4,805.00 | 4,920.00 | 4,920.00 | 71,523 |
| 2025-07-03 | 4,840.00 | 4,940.00 | 4,755.00 | 4,865.00 | 4,865.00 | 32,098 |
| 2025-07-02 | 4,730.00 | 4,800.00 | 4,680.00 | 4,800.00 | 4,800.00 | 39,945 |
| 2025-07-01 | 4,720.00 | 4,785.00 | 4,700.00 | 4,755.00 | 4,755.00 | 59,234 |
| 2025-06-30 | 4,770.00 | 4,905.00 | 4,700.00 | 4,760.00 | 4,760.00 | 20,775 |
| 2025-06-27 | 4,860.00 | 4,930.00 | 4,780.00 | 4,815.00 | 4,815.00 | 30,459 |
| 2025-06-26 | 4,950.00 | 4,950.00 | 4,820.00 | 4,900.00 | 4,900.00 | 24,848 |
| 2025-06-25 | 4,925.00 | 4,970.00 | 4,875.00 | 4,920.00 | 4,920.00 | 25,152 |
| 2025-06-24 | 4,860.00 | 4,920.00 | 4,830.00 | 4,920.00 | 4,920.00 | 21,068 |
| 2025-06-23 | 4,880.00 | 4,880.00 | 4,800.00 | 4,830.00 | 4,830.00 | 19,461 |
| 2025-06-20 | 4,945.00 | 5,090.00 | 4,850.00 | 4,935.00 | 4,935.00 | 50,171 |
| 2025-06-19 | 4,860.00 | 4,935.00 | 4,810.00 | 4,890.00 | 4,890.00 | 36,810 |
| 2025-06-18 | 4,820.00 | 4,840.00 | 4,775.00 | 4,800.00 | 4,800.00 | 51,046 |
| 2025-06-17 | 4,780.00 | 4,890.00 | 4,780.00 | 4,820.00 | 4,820.00 | 13,076 |
| 2025-06-16 | 4,760.00 | 4,970.00 | 4,750.00 | 4,800.00 | 4,800.00 | 27,016 |
| 2025-06-13 | 4,860.00 | 4,935.00 | 4,795.00 | 4,800.00 | 4,800.00 | 32,622 |
| 2025-06-12 | 4,920.00 | 4,935.00 | 4,880.00 | 4,895.00 | 4,895.00 | 27,273 |
| 2025-06-11 | 4,860.00 | 4,895.00 | 4,820.00 | 4,880.00 | 4,880.00 | 15,840 |
| 2025-06-10 | 4,835.00 | 4,920.00 | 4,810.00 | 4,855.00 | 4,855.00 | 15,639 |
| 2025-06-09 | 4,795.00 | 4,890.00 | 4,760.00 | 4,870.00 | 4,870.00 | 25,968 |
| 2025-06-05 | 4,680.00 | 4,800.00 | 4,680.00 | 4,795.00 | 4,795.00 | 32,054 |
| 2025-06-04 | 4,730.00 | 4,800.00 | 4,680.00 | 4,770.00 | 4,770.00 | 30,187 |
| 2025-06-02 | 4,715.00 | 4,790.00 | 4,695.00 | 4,730.00 | 4,730.00 | 32,043 |
| 2025-05-30 | 4,755.00 | 4,875.00 | 4,715.00 | 4,785.00 | 4,785.00 | 25,666 |
| 2025-05-29 | 4,765.00 | 4,780.00 | 4,705.00 | 4,755.00 | 4,755.00 | 23,418 |
| 2025-05-28 | 4,700.00 | 4,800.00 | 4,680.00 | 4,765.00 | 4,765.00 | 13,729 |
| 2025-05-27 | 4,785.00 | 4,890.00 | 4,600.00 | 4,700.00 | 4,700.00 | 28,636 |
| 2025-05-26 | 4,700.00 | 4,765.00 | 4,645.00 | 4,765.00 | 4,765.00 | 14,609 |
| 2025-05-23 | 4,830.00 | 4,860.00 | 4,730.00 | 4,740.00 | 4,740.00 | 13,348 |
| 2025-05-22 | 4,710.00 | 4,975.00 | 4,690.00 | 4,830.00 | 4,830.00 | 38,899 |
| 2025-05-21 | 4,690.00 | 4,770.00 | 4,625.00 | 4,745.00 | 4,745.00 | 24,122 |
| 2025-05-20 | 4,650.00 | 4,730.00 | 4,650.00 | 4,730.00 | 4,730.00 | 22,303 |
| 2025-05-19 | 4,800.00 | 4,845.00 | 4,600.00 | 4,705.00 | 4,705.00 | 53,607 |
| 2025-05-16 | 4,860.00 | 4,955.00 | 4,795.00 | 4,800.00 | 4,800.00 | 34,635 |
| 2025-05-15 | 4,980.00 | 5,000.00 | 4,850.00 | 4,860.00 | 4,860.00 | 27,730 |
| 2025-05-14 | 5,030.00 | 5,030.00 | 4,940.00 | 4,980.00 | 4,980.00 | 12,949 |
| 2025-05-13 | 4,955.00 | 5,120.00 | 4,925.00 | 4,960.00 | 4,960.00 | 33,511 |
| 2025-05-12 | 4,950.00 | 4,950.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,378 |
| 2025-05-09 | 5,140.00 | 5,140.00 | 4,850.00 | 4,875.00 | 4,875.00 | 55,242 |
| 2025-05-08 | 4,880.00 | 5,020.00 | 4,880.00 | 5,010.00 | 5,010.00 | 23,314 |
| 2025-05-07 | 4,980.00 | 5,040.00 | 4,870.00 | 4,885.00 | 4,885.00 | 44,195 |
| 2025-05-02 | 5,260.00 | 5,260.00 | 4,835.00 | 4,995.00 | 4,995.00 | 62,378 |
| 2025-04-30 | 5,290.00 | 5,320.00 | 5,140.00 | 5,170.00 | 5,170.00 | 34,888 |
| 2025-04-29 | 5,160.00 | 5,330.00 | 5,160.00 | 5,210.00 | 5,210.00 | 42,324 |
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.