Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,400.00 | 7,470.00 | 7,260.00 | 7,340.00 | 7,340.00 | 13,034 |
| 2024-04-25 | 7,290.00 | 7,450.00 | 7,290.00 | 7,390.00 | 7,390.00 | 8,780 |
| 2024-04-24 | 7,280.00 | 7,550.00 | 7,200.00 | 7,340.00 | 7,340.00 | 16,833 |
| 2024-04-23 | 7,340.00 | 7,340.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,300 |
| 2024-04-22 | 7,250.00 | 7,310.00 | 7,150.00 | 7,160.00 | 7,160.00 | 13,569 |
| 2024-04-19 | 7,270.00 | 7,390.00 | 7,000.00 | 7,150.00 | 7,150.00 | 31,484 |
| 2024-04-18 | 7,250.00 | 7,370.00 | 7,200.00 | 7,250.00 | 7,250.00 | 16,261 |
| 2024-04-17 | 7,270.00 | 7,340.00 | 7,170.00 | 7,230.00 | 7,230.00 | 9,834 |
| 2024-04-16 | 7,410.00 | 7,690.00 | 7,150.00 | 7,170.00 | 7,170.00 | 33,256 |
| 2024-04-15 | 7,440.00 | 7,440.00 | 7,210.00 | 7,280.00 | 7,280.00 | 15,073 |
| 2024-04-12 | 7,330.00 | 7,480.00 | 7,160.00 | 7,430.00 | 7,430.00 | 14,132 |
| 2024-04-11 | 7,340.00 | 7,340.00 | 7,160.00 | 7,280.00 | 7,280.00 | 9,138 |
| 2024-04-09 | 7,160.00 | 7,400.00 | 7,160.00 | 7,330.00 | 7,330.00 | 12,133 |
| 2024-04-08 | 7,340.00 | 7,440.00 | 7,160.00 | 7,160.00 | 7,160.00 | 37,222 |
| 2024-04-05 | 7,570.00 | 7,650.00 | 7,320.00 | 7,340.00 | 7,340.00 | 41,720 |
| 2024-04-04 | 7,810.00 | 7,940.00 | 7,560.00 | 7,570.00 | 7,570.00 | 55,451 |
| 2024-04-03 | 7,940.00 | 7,940.00 | 7,760.00 | 7,840.00 | 7,840.00 | 24,238 |
| 2024-04-02 | 8,060.00 | 8,060.00 | 7,770.00 | 7,950.00 | 7,950.00 | 38,567 |
| 2024-04-01 | 7,930.00 | 8,130.00 | 7,900.00 | 8,060.00 | 8,060.00 | 20,277 |
| 2024-03-29 | 8,070.00 | 8,070.00 | 7,930.00 | 7,930.00 | 7,930.00 | 13,165 |
| 2024-03-28 | 8,050.00 | 8,060.00 | 7,930.00 | 7,960.00 | 7,960.00 | 16,960 |
| 2024-03-27 | 8,090.00 | 8,090.00 | 7,750.00 | 8,060.00 | 8,060.00 | 17,284 |
| 2024-03-26 | 7,950.00 | 8,140.00 | 7,950.00 | 8,060.00 | 8,060.00 | 16,202 |
| 2024-03-25 | 8,230.00 | 8,230.00 | 7,990.00 | 8,020.00 | 8,020.00 | 21,308 |
| 2024-03-22 | 8,040.00 | 8,220.00 | 8,010.00 | 8,180.00 | 8,180.00 | 40,811 |
| 2024-03-21 | 8,090.00 | 8,090.00 | 7,930.00 | 8,000.00 | 8,000.00 | 19,794 |
| 2024-03-20 | 8,100.00 | 8,100.00 | 7,970.00 | 7,990.00 | 7,990.00 | 7,415 |
| 2024-03-19 | 8,170.00 | 8,250.00 | 7,940.00 | 8,020.00 | 8,020.00 | 19,397 |
| 2024-03-18 | 8,110.00 | 8,200.00 | 8,000.00 | 8,060.00 | 8,060.00 | 14,561 |
| 2024-03-15 | 8,210.00 | 8,240.00 | 8,090.00 | 8,120.00 | 8,120.00 | 20,280 |
| 2024-03-14 | 8,100.00 | 8,260.00 | 7,900.00 | 8,240.00 | 8,240.00 | 24,857 |
| 2024-03-13 | 8,050.00 | 8,150.00 | 7,910.00 | 8,100.00 | 8,100.00 | 11,484 |
| 2024-03-12 | 8,140.00 | 8,150.00 | 7,920.00 | 8,090.00 | 8,090.00 | 14,345 |
| 2024-03-11 | 7,730.00 | 8,070.00 | 7,720.00 | 8,040.00 | 8,040.00 | 19,125 |
| 2024-03-08 | 7,930.00 | 7,930.00 | 7,730.00 | 7,790.00 | 7,790.00 | 54,833 |
| 2024-03-07 | 8,190.00 | 8,190.00 | 7,900.00 | 7,930.00 | 7,930.00 | 10,594 |
| 2024-03-06 | 8,050.00 | 8,050.00 | 7,840.00 | 7,890.00 | 7,890.00 | 23,325 |
| 2024-03-05 | 8,060.00 | 8,060.00 | 7,850.00 | 7,960.00 | 7,960.00 | 37,970 |
| 2024-03-04 | 8,250.00 | 8,270.00 | 7,950.00 | 7,970.00 | 7,970.00 | 109,682 |
| 2024-02-29 | 8,330.00 | 8,400.00 | 8,270.00 | 8,280.00 | 8,280.00 | 22,755 |
| 2024-02-28 | 8,370.00 | 8,370.00 | 8,290.00 | 8,340.00 | 8,340.00 | 31,653 |
| 2024-02-27 | 8,440.00 | 8,440.00 | 8,290.00 | 8,290.00 | 8,290.00 | 23,921 |
| 2024-02-26 | 8,350.00 | 8,440.00 | 8,270.00 | 8,430.00 | 8,430.00 | 18,009 |
| 2024-02-23 | 8,390.00 | 8,460.00 | 8,290.00 | 8,340.00 | 8,340.00 | 34,883 |
| 2024-02-22 | 8,550.00 | 8,550.00 | 8,350.00 | 8,390.00 | 8,390.00 | 41,463 |
| 2024-02-21 | 8,510.00 | 8,540.00 | 8,340.00 | 8,380.00 | 8,380.00 | 47,870 |
| 2024-02-20 | 8,530.00 | 8,620.00 | 8,440.00 | 8,510.00 | 8,510.00 | 24,635 |
| 2024-02-19 | 8,580.00 | 8,610.00 | 8,410.00 | 8,530.00 | 8,530.00 | 20,273 |
| 2024-02-16 | 8,420.00 | 8,700.00 | 8,350.00 | 8,550.00 | 8,550.00 | 42,910 |
| 2024-02-15 | 9,200.00 | 9,200.00 | 8,290.00 | 8,380.00 | 8,380.00 | 179,302 |
| 2024-02-14 | 8,700.00 | 8,920.00 | 8,700.00 | 8,910.00 | 8,910.00 | 15,547 |
| 2024-02-13 | 8,680.00 | 8,890.00 | 8,630.00 | 8,840.00 | 8,840.00 | 19,808 |
| 2024-02-08 | 8,570.00 | 8,650.00 | 8,480.00 | 8,650.00 | 8,650.00 | 13,024 |
| 2024-02-07 | 8,510.00 | 8,550.00 | 8,380.00 | 8,510.00 | 8,510.00 | 10,248 |
| 2024-02-06 | 8,300.00 | 8,470.00 | 8,280.00 | 8,400.00 | 8,400.00 | 16,933 |
| 2024-02-05 | 8,630.00 | 8,630.00 | 8,370.00 | 8,410.00 | 8,410.00 | 29,685 |
| 2024-02-02 | 8,530.00 | 8,710.00 | 8,500.00 | 8,590.00 | 8,590.00 | 25,858 |
| 2024-02-01 | 8,790.00 | 8,790.00 | 8,230.00 | 8,610.00 | 8,610.00 | 75,997 |
| 2024-01-31 | 9,060.00 | 9,060.00 | 8,670.00 | 8,690.00 | 8,690.00 | 42,700 |
| 2024-01-30 | 8,870.00 | 9,400.00 | 8,770.00 | 9,070.00 | 9,070.00 | 33,637 |
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.