Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 12,100.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 24,217 |
| 2023-05-04 | 11,890.00 | 12,000.00 | 11,610.00 | 11,710.00 | 11,710.00 | 19,343 |
| 2023-05-03 | 11,590.00 | 12,040.00 | 11,490.00 | 11,620.00 | 11,620.00 | 47,052 |
| 2023-05-02 | 11,400.00 | 11,640.00 | 11,330.00 | 11,600.00 | 11,600.00 | 28,290 |
| 2023-04-28 | 11,500.00 | 11,510.00 | 11,230.00 | 11,390.00 | 11,390.00 | 39,280 |
| 2023-04-27 | 11,600.00 | 11,830.00 | 11,380.00 | 11,390.00 | 11,390.00 | 58,202 |
| 2023-04-26 | 11,990.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,600.00 | 76,487 |
| 2023-04-25 | 11,670.00 | 11,930.00 | 11,540.00 | 11,740.00 | 11,740.00 | 54,319 |
| 2023-04-24 | 12,100.00 | 12,110.00 | 11,620.00 | 11,880.00 | 11,880.00 | 52,119 |
| 2023-04-21 | 11,920.00 | 12,130.00 | 11,580.00 | 12,110.00 | 12,110.00 | 73,034 |
| 2023-04-20 | 12,260.00 | 12,270.00 | 11,900.00 | 11,960.00 | 11,960.00 | 89,052 |
| 2023-04-19 | 12,170.00 | 12,360.00 | 12,060.00 | 12,260.00 | 12,260.00 | 80,038 |
| 2023-04-18 | 12,530.00 | 12,530.00 | 12,030.00 | 12,050.00 | 12,050.00 | 184,913 |
| 2023-04-17 | 13,000.00 | 13,000.00 | 12,350.00 | 12,550.00 | 12,550.00 | 154,207 |
| 2023-04-14 | 13,200.00 | 13,200.00 | 12,840.00 | 12,980.00 | 12,980.00 | 215,772 |
| 2023-04-13 | 13,530.00 | 13,530.00 | 12,860.00 | 13,250.00 | 13,250.00 | 366,529 |
| 2023-04-12 | 12,200.00 | 13,950.00 | 12,150.00 | 13,530.00 | 13,530.00 | 1,288,457 |
| 2023-04-11 | 11,950.00 | 12,160.00 | 11,310.00 | 12,000.00 | 12,000.00 | 130,341 |
| 2023-04-10 | 12,290.00 | 12,490.00 | 11,980.00 | 11,990.00 | 11,990.00 | 128,208 |
| 2023-04-07 | 12,350.00 | 12,490.00 | 12,200.00 | 12,450.00 | 12,450.00 | 106,581 |
| 2023-04-06 | 12,310.00 | 12,580.00 | 12,010.00 | 12,420.00 | 12,420.00 | 111,279 |
| 2023-04-05 | 12,440.00 | 12,590.00 | 12,270.00 | 12,430.00 | 12,430.00 | 81,060 |
| 2023-04-04 | 12,650.00 | 12,690.00 | 12,360.00 | 12,370.00 | 12,370.00 | 104,683 |
| 2023-04-03 | 12,350.00 | 12,700.00 | 12,210.00 | 12,650.00 | 12,650.00 | 98,334 |
| 2023-03-31 | 12,560.00 | 12,750.00 | 12,350.00 | 12,360.00 | 12,360.00 | 87,463 |
| 2023-03-30 | 12,600.00 | 12,700.00 | 12,300.00 | 12,610.00 | 12,610.00 | 145,175 |
| 2023-03-29 | 12,520.00 | 12,650.00 | 12,200.00 | 12,570.00 | 12,570.00 | 108,150 |
| 2023-03-28 | 12,720.00 | 12,800.00 | 12,410.00 | 12,520.00 | 12,520.00 | 132,765 |
| 2023-03-27 | 13,240.00 | 13,240.00 | 12,630.00 | 12,630.00 | 12,630.00 | 160,397 |
| 2023-03-24 | 13,070.00 | 13,270.00 | 12,680.00 | 13,100.00 | 13,100.00 | 140,903 |
| 2023-03-23 | 13,200.00 | 13,690.00 | 12,640.00 | 12,950.00 | 12,950.00 | 296,388 |
| 2023-03-22 | 13,200.00 | 13,220.00 | 12,910.00 | 13,020.00 | 13,020.00 | 128,638 |
| 2023-03-21 | 13,230.00 | 13,250.00 | 12,820.00 | 13,000.00 | 13,000.00 | 158,211 |
| 2023-03-20 | 12,600.00 | 13,730.00 | 12,560.00 | 13,310.00 | 13,310.00 | 638,348 |
| 2023-03-17 | 12,000.00 | 12,540.00 | 12,000.00 | 12,300.00 | 12,300.00 | 152,891 |
| 2023-03-16 | 12,240.00 | 12,240.00 | 11,650.00 | 11,850.00 | 11,850.00 | 175,115 |
| 2023-03-15 | 12,330.00 | 12,520.00 | 12,090.00 | 12,270.00 | 12,270.00 | 283,967 |
| 2023-03-14 | 12,800.00 | 12,800.00 | 12,050.00 | 12,070.00 | 12,070.00 | 213,083 |
| 2023-03-13 | 13,100.00 | 13,180.00 | 12,000.00 | 12,710.00 | 12,710.00 | 323,828 |
| 2023-03-10 | 14,340.00 | 14,490.00 | 13,170.00 | 13,210.00 | 13,210.00 | 548,124 |
| 2023-03-09 | 13,060.00 | 15,180.00 | 12,750.00 | 14,360.00 | 14,360.00 | 1,900,199 |
| 2023-03-08 | 13,350.00 | 13,390.00 | 12,900.00 | 13,000.00 | 13,000.00 | 236,828 |
| 2023-03-07 | 14,240.00 | 14,500.00 | 13,540.00 | 13,540.00 | 13,540.00 | 346,630 |
| 2023-03-06 | 13,900.00 | 14,340.00 | 13,440.00 | 14,240.00 | 14,240.00 | 475,875 |
| 2023-03-03 | 14,110.00 | 14,160.00 | 13,700.00 | 13,880.00 | 13,880.00 | 339,712 |
| 2023-03-02 | 14,300.00 | 14,860.00 | 13,810.00 | 14,000.00 | 14,000.00 | 1,089,371 |
| 2023-02-28 | 12,700.00 | 14,160.00 | 12,330.00 | 13,910.00 | 13,910.00 | 2,290,590 |
| 2023-02-27 | 11,490.00 | 11,680.00 | 11,150.00 | 11,550.00 | 11,550.00 | 62,686 |
| 2023-02-24 | 11,860.00 | 12,180.00 | 11,550.00 | 11,690.00 | 11,690.00 | 109,863 |
| 2023-02-23 | 11,140.00 | 11,860.00 | 10,980.00 | 11,840.00 | 11,840.00 | 150,382 |
| 2023-02-22 | 11,190.00 | 11,190.00 | 10,730.00 | 11,010.00 | 11,010.00 | 123,343 |
| 2023-02-21 | 11,210.00 | 11,340.00 | 11,090.00 | 11,240.00 | 11,240.00 | 70,504 |
| 2023-02-20 | 11,210.00 | 11,380.00 | 10,920.00 | 11,210.00 | 11,210.00 | 68,088 |
| 2023-02-17 | 11,590.00 | 11,590.00 | 11,150.00 | 11,210.00 | 11,210.00 | 113,400 |
| 2023-02-16 | 11,570.00 | 11,760.00 | 11,470.00 | 11,660.00 | 11,660.00 | 50,293 |
| 2023-02-15 | 12,170.00 | 12,280.00 | 11,500.00 | 11,530.00 | 11,530.00 | 126,239 |
| 2023-02-14 | 11,780.00 | 12,400.00 | 11,780.00 | 12,120.00 | 12,120.00 | 171,313 |
| 2023-02-13 | 11,830.00 | 12,010.00 | 11,520.00 | 11,860.00 | 11,860.00 | 90,119 |
| 2023-02-10 | 11,860.00 | 12,090.00 | 11,510.00 | 11,830.00 | 11,830.00 | 139,584 |
| 2023-02-09 | 11,900.00 | 12,400.00 | 11,890.00 | 12,100.00 | 12,100.00 | 246,115 |
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.