Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,740.00 | 8,770.00 | 8,620.00 | 8,700.00 | 8,700.00 | 21,393 |
| 2023-10-31 | 8,970.00 | 8,970.00 | 8,550.00 | 8,660.00 | 8,660.00 | 25,828 |
| 2023-10-30 | 8,540.00 | 8,980.00 | 8,400.00 | 8,840.00 | 8,840.00 | 33,449 |
| 2023-10-27 | 8,340.00 | 8,590.00 | 8,200.00 | 8,490.00 | 8,490.00 | 32,501 |
| 2023-10-26 | 8,650.00 | 8,650.00 | 8,200.00 | 8,350.00 | 8,350.00 | 25,394 |
| 2023-10-25 | 8,650.00 | 8,770.00 | 8,460.00 | 8,660.00 | 8,660.00 | 24,516 |
| 2023-10-24 | 8,210.00 | 8,550.00 | 8,000.00 | 8,540.00 | 8,540.00 | 40,338 |
| 2023-10-23 | 8,360.00 | 8,580.00 | 8,190.00 | 8,190.00 | 8,190.00 | 47,181 |
| 2023-10-20 | 8,730.00 | 8,780.00 | 8,470.00 | 8,510.00 | 8,510.00 | 38,937 |
| 2023-10-19 | 9,290.00 | 9,380.00 | 8,820.00 | 8,820.00 | 8,820.00 | 80,381 |
| 2023-10-18 | 9,670.00 | 9,710.00 | 9,350.00 | 9,440.00 | 9,440.00 | 45,251 |
| 2023-10-17 | 9,060.00 | 9,800.00 | 9,060.00 | 9,580.00 | 9,580.00 | 99,293 |
| 2023-10-16 | 9,380.00 | 9,420.00 | 9,010.00 | 9,050.00 | 9,050.00 | 54,385 |
| 2023-10-13 | 9,410.00 | 10,050.00 | 9,390.00 | 9,430.00 | 9,430.00 | 291,318 |
| 2023-10-12 | 9,560.00 | 9,870.00 | 9,550.00 | 9,550.00 | 9,550.00 | 79,875 |
| 2023-10-11 | 9,230.00 | 9,700.00 | 9,220.00 | 9,460.00 | 9,460.00 | 149,120 |
| 2023-10-10 | 9,800.00 | 9,820.00 | 9,070.00 | 9,100.00 | 9,100.00 | 202,667 |
| 2023-10-06 | 9,560.00 | 10,640.00 | 9,340.00 | 9,910.00 | 9,910.00 | 1,332,576 |
| 2023-10-05 | 8,430.00 | 10,790.00 | 8,430.00 | 8,910.00 | 8,910.00 | 1,951,112 |
| 2023-10-04 | 8,550.00 | 8,640.00 | 8,370.00 | 8,460.00 | 8,460.00 | 28,091 |
| 2023-09-27 | 8,600.00 | 8,800.00 | 8,560.00 | 8,740.00 | 8,740.00 | 26,715 |
| 2023-09-26 | 8,810.00 | 8,810.00 | 8,630.00 | 8,730.00 | 8,730.00 | 30,615 |
| 2023-09-25 | 9,000.00 | 9,100.00 | 8,720.00 | 8,790.00 | 8,790.00 | 21,519 |
| 2023-09-22 | 8,760.00 | 9,230.00 | 8,750.00 | 8,900.00 | 8,900.00 | 26,441 |
| 2023-09-21 | 9,610.00 | 9,610.00 | 8,970.00 | 9,020.00 | 9,020.00 | 41,977 |
| 2023-09-20 | 9,550.00 | 9,710.00 | 9,480.00 | 9,610.00 | 9,610.00 | 20,356 |
| 2023-09-19 | 9,680.00 | 9,730.00 | 9,450.00 | 9,610.00 | 9,610.00 | 25,731 |
| 2023-09-18 | 9,850.00 | 9,870.00 | 9,680.00 | 9,730.00 | 9,730.00 | 26,777 |
| 2023-09-15 | 10,090.00 | 10,100.00 | 9,860.00 | 9,950.00 | 9,950.00 | 42,975 |
| 2023-09-14 | 9,650.00 | 10,610.00 | 9,650.00 | 10,090.00 | 10,090.00 | 291,166 |
| 2023-09-13 | 9,580.00 | 9,670.00 | 9,260.00 | 9,580.00 | 9,580.00 | 47,160 |
| 2023-09-12 | 10,410.00 | 10,450.00 | 9,530.00 | 9,580.00 | 9,580.00 | 157,926 |
| 2023-09-11 | 10,220.00 | 10,350.00 | 9,980.00 | 10,030.00 | 10,030.00 | 67,595 |
| 2023-09-08 | 10,260.00 | 10,450.00 | 10,020.00 | 10,450.00 | 10,450.00 | 108,129 |
| 2023-09-07 | 10,320.00 | 10,340.00 | 9,840.00 | 10,260.00 | 10,260.00 | 105,429 |
| 2023-09-06 | 10,080.00 | 10,540.00 | 10,010.00 | 10,240.00 | 10,240.00 | 251,527 |
| 2023-09-05 | 9,700.00 | 11,240.00 | 9,480.00 | 9,950.00 | 9,950.00 | 1,022,115 |
| 2023-09-04 | 9,200.00 | 9,390.00 | 8,780.00 | 8,900.00 | 8,900.00 | 37,393 |
| 2023-09-01 | 9,220.00 | 9,340.00 | 9,060.00 | 9,120.00 | 9,120.00 | 36,147 |
| 2023-08-31 | 9,140.00 | 9,350.00 | 8,950.00 | 9,290.00 | 9,290.00 | 61,025 |
| 2023-08-30 | 8,980.00 | 9,850.00 | 8,840.00 | 9,200.00 | 9,200.00 | 283,490 |
| 2023-08-29 | 8,590.00 | 8,880.00 | 8,590.00 | 8,790.00 | 8,790.00 | 19,134 |
| 2023-08-28 | 8,500.00 | 8,760.00 | 8,190.00 | 8,660.00 | 8,660.00 | 15,980 |
| 2023-08-25 | 8,580.00 | 8,710.00 | 8,430.00 | 8,530.00 | 8,530.00 | 8,253 |
| 2023-08-24 | 8,470.00 | 8,720.00 | 8,460.00 | 8,670.00 | 8,670.00 | 16,769 |
| 2023-08-23 | 8,720.00 | 8,720.00 | 8,460.00 | 8,460.00 | 8,460.00 | 23,752 |
| 2023-08-22 | 8,650.00 | 8,770.00 | 8,520.00 | 8,590.00 | 8,590.00 | 19,434 |
| 2023-08-21 | 8,730.00 | 9,000.00 | 8,620.00 | 8,690.00 | 8,690.00 | 29,335 |
| 2023-08-18 | 9,000.00 | 9,000.00 | 8,750.00 | 8,910.00 | 8,910.00 | 19,481 |
| 2023-08-17 | 8,770.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 28,115 |
| 2023-08-16 | 9,050.00 | 9,050.00 | 8,730.00 | 8,870.00 | 8,870.00 | 22,197 |
| 2023-08-14 | 9,250.00 | 9,250.00 | 8,890.00 | 9,050.00 | 9,050.00 | 43,370 |
| 2023-08-11 | 9,010.00 | 9,710.00 | 9,010.00 | 9,150.00 | 9,150.00 | 50,873 |
| 2023-08-10 | 9,150.00 | 9,250.00 | 9,000.00 | 9,190.00 | 9,190.00 | 13,774 |
| 2023-08-09 | 8,710.00 | 9,160.00 | 8,710.00 | 9,150.00 | 9,150.00 | 17,936 |
| 2023-08-08 | 8,910.00 | 9,070.00 | 8,780.00 | 8,820.00 | 8,820.00 | 32,534 |
| 2023-08-07 | 9,100.00 | 9,230.00 | 8,840.00 | 8,990.00 | 8,990.00 | 30,709 |
| 2023-08-04 | 9,060.00 | 9,120.00 | 8,870.00 | 8,960.00 | 8,960.00 | 38,162 |
| 2023-08-03 | 9,400.00 | 9,410.00 | 8,810.00 | 9,020.00 | 9,020.00 | 45,400 |
| 2023-08-02 | 9,560.00 | 9,780.00 | 9,420.00 | 9,460.00 | 9,460.00 | 46,367 |
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.