Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,160.00 | 9,190.00 | 8,850.00 | 8,950.00 | 8,950.00 | 42,339 |
| 2024-01-26 | 8,990.00 | 9,260.00 | 8,960.00 | 9,150.00 | 9,150.00 | 18,435 |
| 2024-01-25 | 9,300.00 | 9,300.00 | 8,900.00 | 9,030.00 | 9,030.00 | 37,035 |
| 2024-01-24 | 9,280.00 | 9,300.00 | 8,990.00 | 9,270.00 | 9,270.00 | 30,984 |
| 2024-01-23 | 9,270.00 | 9,600.00 | 9,210.00 | 9,280.00 | 9,280.00 | 53,712 |
| 2024-01-22 | 9,530.00 | 9,530.00 | 9,260.00 | 9,260.00 | 9,260.00 | 27,294 |
| 2024-01-19 | 9,660.00 | 9,780.00 | 9,470.00 | 9,500.00 | 9,500.00 | 21,921 |
| 2024-01-18 | 9,670.00 | 9,740.00 | 9,500.00 | 9,660.00 | 9,660.00 | 24,672 |
| 2024-01-17 | 9,700.00 | 9,740.00 | 9,160.00 | 9,680.00 | 9,680.00 | 64,583 |
| 2024-01-16 | 9,860.00 | 9,860.00 | 9,420.00 | 9,560.00 | 9,560.00 | 28,997 |
| 2024-01-15 | 9,400.00 | 9,800.00 | 9,360.00 | 9,790.00 | 9,790.00 | 30,073 |
| 2024-01-12 | 9,930.00 | 9,960.00 | 9,550.00 | 9,550.00 | 9,550.00 | 54,821 |
| 2024-01-11 | 9,900.00 | 10,130.00 | 9,860.00 | 9,950.00 | 9,950.00 | 47,600 |
| 2024-01-10 | 10,220.00 | 10,400.00 | 9,830.00 | 10,030.00 | 10,030.00 | 161,279 |
| 2024-01-09 | 10,330.00 | 10,450.00 | 10,150.00 | 10,220.00 | 10,220.00 | 80,170 |
| 2024-01-08 | 10,400.00 | 10,540.00 | 10,220.00 | 10,410.00 | 10,410.00 | 45,188 |
| 2024-01-05 | 10,150.00 | 10,400.00 | 10,050.00 | 10,180.00 | 10,180.00 | 32,551 |
| 2024-01-04 | 10,660.00 | 10,660.00 | 10,120.00 | 10,120.00 | 10,120.00 | 64,956 |
| 2024-01-03 | 10,450.00 | 10,580.00 | 10,250.00 | 10,520.00 | 10,520.00 | 57,258 |
| 2024-01-02 | 10,400.00 | 10,490.00 | 10,240.00 | 10,450.00 | 10,450.00 | 37,582 |
| 2023-12-28 | 10,000.00 | 10,450.00 | 9,960.00 | 10,430.00 | 10,430.00 | 117,884 |
| 2023-12-27 | 9,600.00 | 10,080.00 | 9,570.00 | 10,060.00 | 10,060.00 | 65,176 |
| 2023-12-26 | 9,770.00 | 9,770.00 | 9,520.00 | 9,730.00 | 9,730.00 | 39,993 |
| 2023-12-22 | 10,000.00 | 10,040.00 | 9,760.00 | 9,770.00 | 9,770.00 | 38,371 |
| 2023-12-21 | 9,870.00 | 10,100.00 | 9,750.00 | 9,940.00 | 9,940.00 | 56,066 |
| 2023-12-20 | 9,910.00 | 10,130.00 | 9,850.00 | 9,980.00 | 9,980.00 | 88,594 |
| 2023-12-19 | 9,870.00 | 9,910.00 | 9,410.00 | 9,910.00 | 9,910.00 | 64,587 |
| 2023-12-18 | 10,000.00 | 10,370.00 | 9,780.00 | 9,870.00 | 9,870.00 | 141,949 |
| 2023-12-15 | 9,720.00 | 10,000.00 | 9,210.00 | 10,000.00 | 10,000.00 | 113,116 |
| 2023-12-14 | 9,980.00 | 9,980.00 | 9,610.00 | 9,720.00 | 9,720.00 | 51,782 |
| 2023-12-13 | 9,750.00 | 9,920.00 | 9,640.00 | 9,840.00 | 9,840.00 | 73,455 |
| 2023-12-12 | 9,980.00 | 10,000.00 | 9,300.00 | 9,740.00 | 9,740.00 | 100,993 |
| 2023-12-11 | 8,880.00 | 10,400.00 | 8,880.00 | 10,130.00 | 10,130.00 | 691,638 |
| 2023-12-08 | 8,950.00 | 9,080.00 | 8,890.00 | 8,900.00 | 8,900.00 | 10,043 |
| 2023-12-07 | 8,900.00 | 9,030.00 | 8,800.00 | 9,000.00 | 9,000.00 | 27,997 |
| 2023-12-06 | 8,780.00 | 8,940.00 | 8,780.00 | 8,930.00 | 8,930.00 | 15,205 |
| 2023-12-05 | 9,120.00 | 9,130.00 | 8,770.00 | 8,850.00 | 8,850.00 | 32,806 |
| 2023-12-04 | 9,070.00 | 9,250.00 | 9,040.00 | 9,180.00 | 9,180.00 | 21,489 |
| 2023-12-01 | 9,300.00 | 9,330.00 | 9,040.00 | 9,180.00 | 9,180.00 | 24,927 |
| 2023-11-30 | 9,360.00 | 9,370.00 | 9,220.00 | 9,330.00 | 9,330.00 | 19,461 |
| 2023-11-29 | 9,360.00 | 9,430.00 | 9,160.00 | 9,360.00 | 9,360.00 | 32,305 |
| 2023-11-28 | 9,410.00 | 9,480.00 | 9,230.00 | 9,340.00 | 9,340.00 | 32,198 |
| 2023-11-27 | 9,210.00 | 9,490.00 | 9,120.00 | 9,400.00 | 9,400.00 | 27,894 |
| 2023-11-24 | 9,230.00 | 9,410.00 | 9,220.00 | 9,270.00 | 9,270.00 | 18,049 |
| 2023-11-23 | 9,160.00 | 9,390.00 | 9,160.00 | 9,240.00 | 9,240.00 | 14,904 |
| 2023-11-22 | 9,330.00 | 9,330.00 | 9,110.00 | 9,160.00 | 9,160.00 | 18,394 |
| 2023-11-21 | 9,160.00 | 9,350.00 | 9,160.00 | 9,300.00 | 9,300.00 | 13,337 |
| 2023-11-20 | 9,100.00 | 9,290.00 | 8,990.00 | 9,200.00 | 9,200.00 | 9,562 |
| 2023-11-17 | 9,250.00 | 9,370.00 | 9,130.00 | 9,130.00 | 9,130.00 | 13,660 |
| 2023-11-16 | 9,290.00 | 9,370.00 | 9,050.00 | 9,250.00 | 9,250.00 | 40,792 |
| 2023-11-15 | 9,090.00 | 9,330.00 | 8,860.00 | 9,190.00 | 9,190.00 | 40,423 |
| 2023-11-14 | 8,890.00 | 8,940.00 | 8,740.00 | 8,760.00 | 8,760.00 | 20,117 |
| 2023-11-13 | 8,700.00 | 9,100.00 | 8,560.00 | 8,740.00 | 8,740.00 | 16,607 |
| 2023-11-10 | 8,950.00 | 8,950.00 | 8,610.00 | 8,790.00 | 8,790.00 | 9,916 |
| 2023-11-09 | 8,980.00 | 9,140.00 | 8,400.00 | 8,950.00 | 8,950.00 | 26,973 |
| 2023-11-08 | 9,090.00 | 9,150.00 | 8,990.00 | 9,050.00 | 9,050.00 | 13,794 |
| 2023-11-07 | 9,210.00 | 9,260.00 | 8,930.00 | 9,060.00 | 9,060.00 | 22,892 |
| 2023-11-06 | 9,260.00 | 9,260.00 | 9,010.00 | 9,230.00 | 9,230.00 | 29,488 |
| 2023-11-03 | 9,110.00 | 9,160.00 | 8,850.00 | 9,090.00 | 9,090.00 | 28,950 |
| 2023-11-02 | 8,900.00 | 9,080.00 | 8,790.00 | 8,910.00 | 8,910.00 | 44,575 |
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.