Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,920.00 | 7,070.00 | 6,810.00 | 7,010.00 | 7,010.00 | 13,984 |
| 2024-07-24 | 6,990.00 | 7,040.00 | 6,950.00 | 6,990.00 | 6,990.00 | 4,769 |
| 2024-07-23 | 6,910.00 | 7,420.00 | 6,910.00 | 6,990.00 | 6,990.00 | 19,440 |
| 2024-07-22 | 6,880.00 | 6,990.00 | 6,810.00 | 6,890.00 | 6,890.00 | 6,121 |
| 2024-07-19 | 6,870.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,930.00 | 2,058 |
| 2024-07-18 | 7,020.00 | 7,020.00 | 6,860.00 | 6,870.00 | 6,870.00 | 8,802 |
| 2024-07-17 | 7,100.00 | 7,210.00 | 7,040.00 | 7,060.00 | 7,060.00 | 19,324 |
| 2024-07-16 | 7,000.00 | 7,200.00 | 6,970.00 | 7,120.00 | 7,120.00 | 17,914 |
| 2024-07-15 | 7,000.00 | 7,050.00 | 6,870.00 | 7,020.00 | 7,020.00 | 11,225 |
| 2024-07-12 | 6,810.00 | 6,930.00 | 6,770.00 | 6,930.00 | 6,930.00 | 5,526 |
| 2024-07-11 | 6,870.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,850.00 | 13,733 |
| 2024-07-10 | 6,810.00 | 6,870.00 | 6,770.00 | 6,870.00 | 6,870.00 | 11,939 |
| 2024-07-09 | 6,780.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 7,936 |
| 2024-07-08 | 6,750.00 | 6,860.00 | 6,650.00 | 6,850.00 | 6,850.00 | 14,674 |
| 2024-07-05 | 6,720.00 | 6,750.00 | 6,530.00 | 6,700.00 | 6,700.00 | 11,472 |
| 2024-07-04 | 6,250.00 | 7,500.00 | 6,200.00 | 6,720.00 | 6,720.00 | 232,115 |
| 2024-07-03 | 6,300.00 | 6,330.00 | 6,130.00 | 6,330.00 | 6,330.00 | 27,794 |
| 2024-07-02 | 6,360.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | 11,144 |
| 2024-07-01 | 6,410.00 | 6,450.00 | 6,280.00 | 6,330.00 | 6,330.00 | 15,975 |
| 2024-06-28 | 6,470.00 | 6,480.00 | 6,340.00 | 6,400.00 | 6,400.00 | 18,939 |
| 2024-06-27 | 6,570.00 | 6,570.00 | 6,390.00 | 6,400.00 | 6,400.00 | 14,503 |
| 2024-06-26 | 6,600.00 | 6,710.00 | 6,370.00 | 6,570.00 | 6,570.00 | 50,779 |
| 2024-06-25 | 6,790.00 | 6,790.00 | 6,590.00 | 6,650.00 | 6,650.00 | 11,787 |
| 2024-06-24 | 6,990.00 | 7,000.00 | 6,590.00 | 6,590.00 | 6,590.00 | 21,129 |
| 2024-06-21 | 7,000.00 | 7,080.00 | 6,870.00 | 6,870.00 | 6,870.00 | 11,128 |
| 2024-06-20 | 6,930.00 | 7,040.00 | 6,880.00 | 6,930.00 | 6,930.00 | 9,547 |
| 2024-06-19 | 7,050.00 | 7,050.00 | 6,900.00 | 6,930.00 | 6,930.00 | 19,046 |
| 2024-06-18 | 6,970.00 | 7,030.00 | 6,920.00 | 6,950.00 | 6,950.00 | 12,622 |
| 2024-06-17 | 6,990.00 | 7,080.00 | 6,930.00 | 6,940.00 | 6,940.00 | 24,109 |
| 2024-06-14 | 6,980.00 | 7,030.00 | 6,940.00 | 6,980.00 | 6,980.00 | 24,058 |
| 2024-06-13 | 7,040.00 | 7,700.00 | 6,950.00 | 7,060.00 | 7,060.00 | 74,898 |
| 2024-06-12 | 6,970.00 | 7,070.00 | 6,920.00 | 7,040.00 | 7,040.00 | 16,465 |
| 2024-06-11 | 6,970.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,950.00 | 16,967 |
| 2024-06-10 | 7,010.00 | 7,010.00 | 6,900.00 | 6,960.00 | 6,960.00 | 6,817 |
| 2024-06-07 | 7,020.00 | 7,040.00 | 6,990.00 | 7,010.00 | 7,010.00 | 11,011 |
| 2024-06-05 | 7,090.00 | 7,090.00 | 6,960.00 | 7,010.00 | 7,010.00 | 18,798 |
| 2024-06-04 | 7,000.00 | 7,120.00 | 7,000.00 | 7,020.00 | 7,020.00 | 6,380 |
| 2024-06-03 | 7,050.00 | 7,130.00 | 7,010.00 | 7,080.00 | 7,080.00 | 6,995 |
| 2024-05-31 | 7,200.00 | 7,200.00 | 6,950.00 | 7,050.00 | 7,050.00 | 12,063 |
| 2024-05-30 | 7,010.00 | 7,130.00 | 6,950.00 | 7,040.00 | 7,040.00 | 16,964 |
| 2024-05-29 | 7,270.00 | 7,270.00 | 7,030.00 | 7,140.00 | 7,140.00 | 21,978 |
| 2024-05-28 | 7,020.00 | 7,400.00 | 6,980.00 | 7,200.00 | 7,200.00 | 31,840 |
| 2024-05-27 | 6,940.00 | 7,280.00 | 6,930.00 | 7,010.00 | 7,010.00 | 12,538 |
| 2024-05-24 | 7,060.00 | 7,060.00 | 6,930.00 | 7,000.00 | 7,000.00 | 13,244 |
| 2024-05-23 | 7,030.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | 24,229 |
| 2024-05-22 | 7,070.00 | 7,080.00 | 7,000.00 | 7,030.00 | 7,030.00 | 10,561 |
| 2024-05-21 | 7,170.00 | 7,260.00 | 7,000.00 | 7,000.00 | 7,000.00 | 75,947 |
| 2024-05-20 | 7,220.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 15,003 |
| 2024-05-17 | 7,290.00 | 7,360.00 | 7,170.00 | 7,220.00 | 7,220.00 | 16,920 |
| 2024-05-16 | 7,180.00 | 7,350.00 | 7,180.00 | 7,290.00 | 7,290.00 | 8,723 |
| 2024-05-14 | 7,350.00 | 7,350.00 | 7,210.00 | 7,260.00 | 7,260.00 | 12,444 |
| 2024-05-13 | 7,450.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 9,640 |
| 2024-05-10 | 7,570.00 | 7,600.00 | 7,470.00 | 7,480.00 | 7,480.00 | 10,033 |
| 2024-05-09 | 7,470.00 | 7,690.00 | 7,440.00 | 7,590.00 | 7,590.00 | 30,600 |
| 2024-05-08 | 7,530.00 | 7,580.00 | 7,470.00 | 7,530.00 | 7,530.00 | 4,689 |
| 2024-05-07 | 7,660.00 | 7,660.00 | 7,440.00 | 7,520.00 | 7,520.00 | 7,492 |
| 2024-05-03 | 7,560.00 | 7,630.00 | 7,410.00 | 7,530.00 | 7,530.00 | 7,825 |
| 2024-05-02 | 7,540.00 | 7,560.00 | 7,400.00 | 7,550.00 | 7,550.00 | 5,795 |
| 2024-04-30 | 7,590.00 | 7,890.00 | 7,460.00 | 7,570.00 | 7,570.00 | 40,710 |
| 2024-04-29 | 7,490.00 | 7,540.00 | 7,340.00 | 7,410.00 | 7,410.00 | 14,918 |
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.