Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,560.00 | 9,780.00 | 9,420.00 | 9,460.00 | 9,460.00 | 46,367 |
| 2023-08-01 | 9,310.00 | 9,590.00 | 9,270.00 | 9,520.00 | 9,520.00 | 33,482 |
| 2023-07-31 | 9,210.00 | 9,340.00 | 8,990.00 | 9,310.00 | 9,310.00 | 35,523 |
| 2023-07-28 | 9,120.00 | 9,350.00 | 9,070.00 | 9,310.00 | 9,310.00 | 31,079 |
| 2023-07-27 | 8,540.00 | 9,150.00 | 8,540.00 | 9,110.00 | 9,110.00 | 67,060 |
| 2023-07-26 | 9,080.00 | 9,240.00 | 8,180.00 | 8,480.00 | 8,480.00 | 140,649 |
| 2023-07-25 | 9,690.00 | 9,740.00 | 8,910.00 | 9,220.00 | 9,220.00 | 129,121 |
| 2023-07-24 | 10,130.00 | 10,170.00 | 9,480.00 | 9,540.00 | 9,540.00 | 133,708 |
| 2023-07-21 | 10,320.00 | 10,430.00 | 10,210.00 | 10,280.00 | 10,280.00 | 38,966 |
| 2023-07-20 | 10,450.00 | 10,650.00 | 10,360.00 | 10,500.00 | 10,500.00 | 21,706 |
| 2023-07-19 | 10,640.00 | 10,730.00 | 10,400.00 | 10,490.00 | 10,490.00 | 37,029 |
| 2023-07-18 | 10,920.00 | 10,920.00 | 10,560.00 | 10,640.00 | 10,640.00 | 46,479 |
| 2023-07-17 | 10,510.00 | 10,940.00 | 10,510.00 | 10,840.00 | 10,840.00 | 34,811 |
| 2023-07-14 | 10,790.00 | 11,040.00 | 10,590.00 | 10,730.00 | 10,730.00 | 44,062 |
| 2023-07-13 | 10,680.00 | 10,830.00 | 10,600.00 | 10,730.00 | 10,730.00 | 29,992 |
| 2023-07-12 | 10,450.00 | 10,850.00 | 10,290.00 | 10,720.00 | 10,720.00 | 65,412 |
| 2023-07-11 | 10,340.00 | 10,480.00 | 10,270.00 | 10,460.00 | 10,460.00 | 30,151 |
| 2023-07-10 | 10,320.00 | 10,420.00 | 10,000.00 | 10,340.00 | 10,340.00 | 37,165 |
| 2023-07-07 | 10,620.00 | 10,740.00 | 10,250.00 | 10,410.00 | 10,410.00 | 67,575 |
| 2023-07-06 | 10,760.00 | 10,850.00 | 10,670.00 | 10,700.00 | 10,700.00 | 51,568 |
| 2023-07-05 | 10,980.00 | 10,980.00 | 10,710.00 | 10,760.00 | 10,760.00 | 39,168 |
| 2023-07-04 | 10,940.00 | 11,100.00 | 10,740.00 | 10,970.00 | 10,970.00 | 58,109 |
| 2023-07-03 | 10,720.00 | 11,050.00 | 10,720.00 | 10,940.00 | 10,940.00 | 48,450 |
| 2023-06-30 | 10,750.00 | 10,920.00 | 10,620.00 | 10,780.00 | 10,780.00 | 66,178 |
| 2023-06-29 | 11,170.00 | 11,190.00 | 10,680.00 | 10,690.00 | 10,690.00 | 145,787 |
| 2023-06-28 | 11,300.00 | 11,390.00 | 11,130.00 | 11,180.00 | 11,180.00 | 131,892 |
| 2023-06-27 | 12,620.00 | 12,810.00 | 11,220.00 | 11,300.00 | 11,300.00 | 1,603,829 |
| 2023-06-26 | 11,840.00 | 11,840.00 | 11,570.00 | 11,670.00 | 11,670.00 | 79,447 |
| 2023-06-23 | 11,640.00 | 12,370.00 | 11,630.00 | 11,840.00 | 11,840.00 | 49,777 |
| 2023-06-22 | 11,570.00 | 12,500.00 | 11,500.00 | 11,800.00 | 11,800.00 | 99,956 |
| 2023-06-21 | 12,080.00 | 12,080.00 | 11,650.00 | 11,650.00 | 11,650.00 | 54,355 |
| 2023-06-20 | 12,110.00 | 12,170.00 | 11,920.00 | 11,980.00 | 11,980.00 | 49,992 |
| 2023-06-19 | 12,420.00 | 12,430.00 | 12,100.00 | 12,110.00 | 12,110.00 | 48,604 |
| 2023-06-16 | 12,340.00 | 12,490.00 | 12,220.00 | 12,370.00 | 12,370.00 | 71,589 |
| 2023-06-15 | 12,140.00 | 12,330.00 | 12,000.00 | 12,210.00 | 12,210.00 | 57,388 |
| 2023-06-14 | 12,250.00 | 12,320.00 | 11,810.00 | 12,070.00 | 12,070.00 | 88,825 |
| 2023-06-13 | 12,140.00 | 12,340.00 | 12,000.00 | 12,140.00 | 12,140.00 | 63,506 |
| 2023-06-12 | 12,110.00 | 12,350.00 | 12,060.00 | 12,140.00 | 12,140.00 | 37,961 |
| 2023-06-09 | 12,150.00 | 12,330.00 | 12,030.00 | 12,180.00 | 12,180.00 | 56,514 |
| 2023-06-08 | 12,020.00 | 12,350.00 | 11,930.00 | 12,090.00 | 12,090.00 | 59,001 |
| 2023-06-07 | 12,030.00 | 12,200.00 | 11,860.00 | 12,020.00 | 12,020.00 | 59,616 |
| 2023-06-05 | 11,500.00 | 12,250.00 | 11,500.00 | 11,950.00 | 11,950.00 | 199,784 |
| 2023-06-02 | 11,250.00 | 11,400.00 | 11,140.00 | 11,330.00 | 11,330.00 | 51,037 |
| 2023-06-01 | 11,250.00 | 11,250.00 | 10,970.00 | 11,200.00 | 11,200.00 | 35,247 |
| 2023-05-31 | 11,030.00 | 11,460.00 | 10,970.00 | 11,220.00 | 11,220.00 | 47,005 |
| 2023-05-30 | 11,100.00 | 11,160.00 | 10,830.00 | 10,970.00 | 10,970.00 | 41,942 |
| 2023-05-26 | 11,130.00 | 11,370.00 | 11,060.00 | 11,060.00 | 11,060.00 | 30,039 |
| 2023-05-25 | 11,130.00 | 11,290.00 | 11,070.00 | 11,130.00 | 11,130.00 | 25,974 |
| 2023-05-24 | 11,390.00 | 11,470.00 | 11,120.00 | 11,130.00 | 11,130.00 | 32,465 |
| 2023-05-23 | 11,750.00 | 11,750.00 | 11,360.00 | 11,390.00 | 11,390.00 | 32,556 |
| 2023-05-22 | 11,330.00 | 11,590.00 | 11,310.00 | 11,470.00 | 11,470.00 | 14,108 |
| 2023-05-19 | 11,620.00 | 11,790.00 | 11,100.00 | 11,390.00 | 11,390.00 | 67,857 |
| 2023-05-18 | 11,070.00 | 11,330.00 | 11,050.00 | 11,250.00 | 11,250.00 | 28,637 |
| 2023-05-17 | 11,100.00 | 11,200.00 | 10,910.00 | 11,070.00 | 11,070.00 | 37,911 |
| 2023-05-16 | 11,370.00 | 11,600.00 | 10,980.00 | 11,100.00 | 11,100.00 | 52,965 |
| 2023-05-15 | 11,710.00 | 11,780.00 | 11,160.00 | 11,360.00 | 11,360.00 | 41,459 |
| 2023-05-12 | 11,660.00 | 11,890.00 | 11,430.00 | 11,730.00 | 11,730.00 | 43,880 |
| 2023-05-11 | 11,510.00 | 12,180.00 | 11,510.00 | 11,600.00 | 11,600.00 | 116,706 |
| 2023-05-10 | 11,770.00 | 11,770.00 | 11,610.00 | 11,620.00 | 11,620.00 | 29,843 |
| 2023-05-09 | 11,650.00 | 11,900.00 | 11,400.00 | 11,750.00 | 11,750.00 | 40,582 |
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.