KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,030.00 | 5,130.00 | 4,820.00 | 4,875.00 | 4,875.00 | 73,068 |
| 2025-01-24 | 5,070.00 | 5,150.00 | 5,020.00 | 5,030.00 | 5,030.00 | 56,338 |
| 2025-01-23 | 5,180.00 | 5,290.00 | 5,090.00 | 5,120.00 | 5,120.00 | 28,287 |
| 2025-01-22 | 5,210.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | 19,404 |
| 2025-01-21 | 5,190.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | 23,694 |
| 2025-01-20 | 5,350.00 | 5,350.00 | 5,200.00 | 5,240.00 | 5,240.00 | 45,227 |
| 2025-01-17 | 5,480.00 | 5,480.00 | 5,290.00 | 5,350.00 | 5,350.00 | 25,479 |
| 2025-01-16 | 5,340.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,410.00 | 9,258 |
| 2025-01-15 | 5,450.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | 28,705 |
| 2025-01-14 | 5,430.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,460.00 | 19,218 |
| 2025-01-13 | 5,530.00 | 5,550.00 | 5,430.00 | 5,450.00 | 5,450.00 | 25,829 |
| 2025-01-10 | 5,620.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,540.00 | 53,469 |
| 2025-01-09 | 5,780.00 | 5,780.00 | 5,540.00 | 5,680.00 | 5,680.00 | 59,168 |
| 2025-01-08 | 5,710.00 | 5,790.00 | 5,640.00 | 5,740.00 | 5,740.00 | 43,170 |
| 2025-01-07 | 5,710.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | 30,859 |
| 2025-01-06 | 5,560.00 | 5,800.00 | 5,560.00 | 5,760.00 | 5,760.00 | 93,771 |
| 2025-01-03 | 5,450.00 | 5,740.00 | 5,380.00 | 5,620.00 | 5,620.00 | 78,674 |
| 2025-01-02 | 5,360.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 50,630 |
| 2024-12-30 | 5,200.00 | 5,360.00 | 5,130.00 | 5,360.00 | 5,360.00 | 27,904 |
| 2024-12-27 | 5,140.00 | 5,160.00 | 4,980.00 | 5,150.00 | 5,150.00 | 38,440 |
| 2024-12-26 | 5,300.00 | 5,380.00 | 5,120.00 | 5,140.00 | 5,140.00 | 40,519 |
| 2024-12-24 | 5,230.00 | 5,390.00 | 5,230.00 | 5,250.00 | 5,250.00 | 59,362 |
| 2024-12-23 | 5,070.00 | 5,530.00 | 5,070.00 | 5,310.00 | 5,310.00 | 49,215 |
| 2024-12-20 | 5,300.00 | 5,410.00 | 5,050.00 | 5,110.00 | 5,110.00 | 51,723 |
| 2024-12-19 | 5,360.00 | 5,440.00 | 5,260.00 | 5,300.00 | 5,300.00 | 36,657 |
| 2024-12-18 | 5,630.00 | 5,630.00 | 5,330.00 | 5,450.00 | 5,450.00 | 60,741 |
| 2024-12-17 | 5,620.00 | 5,620.00 | 5,400.00 | 5,560.00 | 5,560.00 | 34,232 |
| 2024-12-16 | 5,520.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,480.00 | 21,311 |
| 2024-12-13 | 5,440.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 46,048 |
| 2024-12-12 | 5,360.00 | 5,520.00 | 5,300.00 | 5,490.00 | 5,490.00 | 40,924 |
| 2024-12-11 | 5,140.00 | 5,410.00 | 5,100.00 | 5,350.00 | 5,350.00 | 104,586 |
| 2024-12-10 | 4,765.00 | 5,160.00 | 4,765.00 | 5,090.00 | 5,090.00 | 96,606 |
| 2024-12-09 | 5,140.00 | 5,260.00 | 4,730.00 | 4,765.00 | 4,765.00 | 146,173 |
| 2024-12-06 | 5,450.00 | 5,510.00 | 5,100.00 | 5,330.00 | 5,330.00 | 96,546 |
| 2024-12-05 | 5,520.00 | 5,600.00 | 5,410.00 | 5,440.00 | 5,440.00 | 50,893 |
| 2024-12-04 | 5,650.00 | 5,680.00 | 5,420.00 | 5,540.00 | 5,540.00 | 93,350 |
| 2024-12-03 | 5,520.00 | 5,770.00 | 5,520.00 | 5,730.00 | 5,730.00 | 38,074 |
| 2024-12-02 | 5,710.00 | 5,960.00 | 5,530.00 | 5,540.00 | 5,540.00 | 56,582 |
| 2024-11-29 | 5,840.00 | 5,850.00 | 5,650.00 | 5,710.00 | 5,710.00 | 64,510 |
| 2024-11-28 | 5,800.00 | 5,960.00 | 5,770.00 | 5,880.00 | 5,880.00 | 39,129 |
| 2024-11-27 | 5,850.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,800.00 | 39,165 |
| 2024-11-26 | 5,770.00 | 5,900.00 | 5,680.00 | 5,790.00 | 5,790.00 | 37,682 |
| 2024-11-25 | 5,700.00 | 5,800.00 | 5,580.00 | 5,770.00 | 5,770.00 | 36,373 |
| 2024-11-22 | 5,690.00 | 5,880.00 | 5,610.00 | 5,630.00 | 5,630.00 | 64,886 |
| 2024-11-21 | 5,870.00 | 5,950.00 | 5,750.00 | 5,750.00 | 5,750.00 | 49,406 |
| 2024-11-20 | 5,650.00 | 6,260.00 | 5,650.00 | 5,850.00 | 5,850.00 | 394,605 |
| 2024-11-19 | 5,700.00 | 5,770.00 | 5,500.00 | 5,670.00 | 5,670.00 | 54,302 |
| 2024-11-18 | 5,580.00 | 5,780.00 | 5,500.00 | 5,730.00 | 5,730.00 | 40,110 |
| 2024-11-15 | 5,430.00 | 5,680.00 | 5,350.00 | 5,610.00 | 5,610.00 | 75,801 |
| 2024-11-14 | 5,600.00 | 5,830.00 | 5,350.00 | 5,510.00 | 5,510.00 | 98,141 |
| 2024-11-13 | 5,960.00 | 6,170.00 | 5,620.00 | 5,640.00 | 5,640.00 | 120,796 |
| 2024-11-12 | 6,240.00 | 6,240.00 | 5,960.00 | 5,960.00 | 5,960.00 | 110,499 |
| 2024-11-11 | 6,490.00 | 6,490.00 | 6,200.00 | 6,280.00 | 6,280.00 | 80,561 |
| 2024-11-08 | 6,460.00 | 6,560.00 | 6,330.00 | 6,490.00 | 6,490.00 | 62,984 |
| 2024-11-07 | 6,410.00 | 6,590.00 | 6,250.00 | 6,300.00 | 6,300.00 | 112,105 |
| 2024-11-06 | 6,560.00 | 6,690.00 | 6,470.00 | 6,470.00 | 6,470.00 | 83,425 |
| 2024-11-05 | 6,640.00 | 6,740.00 | 6,520.00 | 6,540.00 | 6,540.00 | 83,574 |
| 2024-11-04 | 6,530.00 | 6,670.00 | 6,400.00 | 6,640.00 | 6,640.00 | 112,461 |
| 2024-11-01 | 6,700.00 | 6,720.00 | 6,520.00 | 6,580.00 | 6,580.00 | 158,343 |
| 2024-10-31 | 6,800.00 | 7,110.00 | 6,680.00 | 6,840.00 | 6,840.00 | 206,235 |
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.