KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,150.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,200.00 | 40,628 |
| 2025-04-25 | 5,260.00 | 5,360.00 | 5,170.00 | 5,190.00 | 5,190.00 | 60,817 |
| 2025-04-24 | 5,330.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | 50,555 |
| 2025-04-23 | 5,290.00 | 5,390.00 | 5,190.00 | 5,290.00 | 5,290.00 | 47,088 |
| 2025-04-22 | 5,180.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,280.00 | 59,050 |
| 2025-04-21 | 5,480.00 | 5,480.00 | 5,200.00 | 5,310.00 | 5,310.00 | 83,148 |
| 2025-04-18 | 5,640.00 | 5,640.00 | 5,320.00 | 5,430.00 | 5,430.00 | 117,110 |
| 2025-04-17 | 5,620.00 | 5,650.00 | 5,440.00 | 5,620.00 | 5,620.00 | 183,843 |
| 2025-04-16 | 5,300.00 | 5,830.00 | 5,300.00 | 5,640.00 | 5,640.00 | 724,293 |
| 2025-04-15 | 5,360.00 | 5,380.00 | 5,120.00 | 5,160.00 | 5,160.00 | 135,195 |
| 2025-04-14 | 5,390.00 | 5,640.00 | 5,240.00 | 5,440.00 | 5,440.00 | 158,438 |
| 2025-04-11 | 5,660.00 | 5,810.00 | 5,410.00 | 5,420.00 | 5,420.00 | 461,407 |
| 2025-04-10 | 5,310.00 | 6,260.00 | 5,110.00 | 5,460.00 | 5,460.00 | 2,639,864 |
| 2025-04-09 | 5,760.00 | 6,470.00 | 5,200.00 | 5,300.00 | 5,300.00 | 4,441,892 |
| 2025-04-08 | 3,940.00 | 5,110.00 | 3,905.00 | 5,110.00 | 5,110.00 | 542,894 |
| 2025-04-07 | 4,080.00 | 4,150.00 | 3,730.00 | 3,935.00 | 3,935.00 | 30,464 |
| 2025-04-04 | 4,005.00 | 4,222.00 | 4,005.00 | 4,195.00 | 4,195.00 | 18,534 |
| 2025-04-03 | 4,050.00 | 4,150.00 | 4,025.00 | 4,115.00 | 4,115.00 | 24,765 |
| 2025-04-02 | 4,400.00 | 4,400.00 | 4,110.00 | 4,135.00 | 4,135.00 | 16,829 |
| 2025-04-01 | 4,195.00 | 4,315.00 | 4,190.00 | 4,300.00 | 4,300.00 | 18,224 |
| 2025-03-31 | 4,220.00 | 4,285.00 | 4,130.00 | 4,190.00 | 4,190.00 | 32,665 |
| 2025-03-28 | 4,450.00 | 4,450.00 | 4,280.00 | 4,285.00 | 4,285.00 | 59,601 |
| 2025-03-27 | 4,565.00 | 4,600.00 | 4,445.00 | 4,450.00 | 4,450.00 | 38,138 |
| 2025-03-26 | 4,560.00 | 4,605.00 | 4,490.00 | 4,545.00 | 4,545.00 | 17,195 |
| 2025-03-25 | 4,590.00 | 4,625.00 | 4,520.00 | 4,560.00 | 4,560.00 | 32,349 |
| 2025-03-24 | 4,580.00 | 4,650.00 | 4,565.00 | 4,575.00 | 4,575.00 | 23,192 |
| 2025-03-21 | 4,615.00 | 4,690.00 | 4,560.00 | 4,620.00 | 4,620.00 | 26,971 |
| 2025-03-20 | 4,700.00 | 4,720.00 | 4,610.00 | 4,645.00 | 4,645.00 | 23,804 |
| 2025-03-19 | 4,700.00 | 4,815.00 | 4,650.00 | 4,700.00 | 4,700.00 | 17,704 |
| 2025-03-18 | 4,675.00 | 4,725.00 | 4,645.00 | 4,705.00 | 4,705.00 | 24,423 |
| 2025-03-17 | 4,750.00 | 4,750.00 | 4,675.00 | 4,675.00 | 4,675.00 | 11,294 |
| 2025-03-14 | 4,690.00 | 4,740.00 | 4,585.00 | 4,725.00 | 4,725.00 | 25,426 |
| 2025-03-13 | 4,655.00 | 4,745.00 | 4,650.00 | 4,690.00 | 4,690.00 | 17,056 |
| 2025-03-12 | 4,660.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 20,230 |
| 2025-03-11 | 4,625.00 | 4,725.00 | 4,595.00 | 4,655.00 | 4,655.00 | 28,132 |
| 2025-03-10 | 4,630.00 | 4,750.00 | 4,630.00 | 4,735.00 | 4,735.00 | 17,670 |
| 2025-03-07 | 4,685.00 | 4,720.00 | 4,615.00 | 4,675.00 | 4,675.00 | 56,843 |
| 2025-03-06 | 4,760.00 | 4,800.00 | 4,710.00 | 4,720.00 | 4,720.00 | 12,417 |
| 2025-03-05 | 4,680.00 | 4,800.00 | 4,680.00 | 4,750.00 | 4,750.00 | 23,194 |
| 2025-03-04 | 5,030.00 | 5,030.00 | 4,750.00 | 4,755.00 | 4,755.00 | 45,669 |
| 2025-02-28 | 4,980.00 | 5,030.00 | 4,915.00 | 4,920.00 | 4,920.00 | 31,429 |
| 2025-02-27 | 5,120.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 31,595 |
| 2025-02-26 | 5,000.00 | 5,120.00 | 4,995.00 | 5,120.00 | 5,120.00 | 29,167 |
| 2025-02-25 | 4,980.00 | 5,060.00 | 4,980.00 | 5,000.00 | 5,000.00 | 20,303 |
| 2025-02-24 | 5,100.00 | 5,100.00 | 4,965.00 | 5,040.00 | 5,040.00 | 30,472 |
| 2025-02-21 | 4,985.00 | 5,070.00 | 4,980.00 | 5,040.00 | 5,040.00 | 28,120 |
| 2025-02-20 | 4,930.00 | 5,010.00 | 4,900.00 | 4,985.00 | 4,985.00 | 73,294 |
| 2025-02-19 | 4,820.00 | 4,920.00 | 4,805.00 | 4,910.00 | 4,910.00 | 49,285 |
| 2025-02-18 | 4,960.00 | 4,960.00 | 4,770.00 | 4,860.00 | 4,860.00 | 61,801 |
| 2025-02-17 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 4,830.00 | 27,728 |
| 2025-02-14 | 4,760.00 | 4,930.00 | 4,760.00 | 4,830.00 | 4,830.00 | 39,304 |
| 2025-02-13 | 4,720.00 | 4,830.00 | 4,680.00 | 4,770.00 | 4,770.00 | 44,522 |
| 2025-02-12 | 4,780.00 | 4,840.00 | 4,760.00 | 4,775.00 | 4,775.00 | 25,075 |
| 2025-02-11 | 4,900.00 | 4,985.00 | 4,805.00 | 4,840.00 | 4,840.00 | 37,955 |
| 2025-02-10 | 4,820.00 | 4,935.00 | 4,730.00 | 4,925.00 | 4,925.00 | 35,636 |
| 2025-02-07 | 4,830.00 | 5,000.00 | 4,775.00 | 4,820.00 | 4,820.00 | 36,894 |
| 2025-02-06 | 4,800.00 | 4,985.00 | 4,785.00 | 4,925.00 | 4,925.00 | 44,774 |
| 2025-02-05 | 4,785.00 | 4,875.00 | 4,760.00 | 4,835.00 | 4,835.00 | 28,896 |
| 2025-02-04 | 4,655.00 | 4,815.00 | 4,640.00 | 4,800.00 | 4,800.00 | 46,286 |
| 2025-02-03 | 4,805.00 | 4,860.00 | 4,580.00 | 4,690.00 | 4,690.00 | 116,375 |
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.