Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,450.00 | 11,900.00 | 11,300.00 | 11,780.00 | 11,780.00 | 142,764 |
| 2023-02-07 | 11,050.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 93,242 |
| 2023-02-06 | 11,340.00 | 11,470.00 | 10,600.00 | 11,130.00 | 11,130.00 | 259,439 |
| 2023-02-03 | 11,800.00 | 11,950.00 | 11,540.00 | 11,560.00 | 11,560.00 | 108,916 |
| 2023-02-02 | 11,750.00 | 11,850.00 | 11,510.00 | 11,790.00 | 11,790.00 | 101,639 |
| 2023-02-01 | 12,010.00 | 12,160.00 | 11,680.00 | 11,730.00 | 11,730.00 | 89,766 |
| 2023-01-31 | 11,690.00 | 12,200.00 | 11,330.00 | 11,880.00 | 11,880.00 | 133,032 |
| 2023-01-30 | 12,280.00 | 12,500.00 | 11,700.00 | 11,800.00 | 11,800.00 | 176,604 |
| 2023-01-27 | 11,800.00 | 12,470.00 | 11,250.00 | 12,280.00 | 12,280.00 | 440,886 |
| 2023-01-26 | 11,450.00 | 11,960.00 | 11,210.00 | 11,450.00 | 11,450.00 | 177,660 |
| 2023-01-25 | 11,110.00 | 11,690.00 | 11,020.00 | 11,450.00 | 11,450.00 | 123,398 |
| 2023-01-20 | 11,050.00 | 11,300.00 | 10,950.00 | 11,050.00 | 11,050.00 | 52,370 |
| 2023-01-19 | 11,150.00 | 11,350.00 | 10,500.00 | 11,200.00 | 11,200.00 | 107,974 |
| 2023-01-18 | 10,700.00 | 11,400.00 | 10,550.00 | 11,250.00 | 11,250.00 | 175,804 |
| 2023-01-17 | 10,800.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | 46,223 |
| 2023-01-16 | 10,850.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 70,615 |
| 2023-01-13 | 9,920.00 | 10,850.00 | 9,820.00 | 10,850.00 | 10,850.00 | 306,387 |
| 2023-01-12 | 9,870.00 | 9,900.00 | 9,780.00 | 9,820.00 | 9,820.00 | 18,748 |
| 2023-01-11 | 9,960.00 | 9,990.00 | 9,780.00 | 9,820.00 | 9,820.00 | 28,774 |
| 2023-01-10 | 9,870.00 | 10,000.00 | 9,790.00 | 9,870.00 | 9,870.00 | 18,187 |
| 2023-01-09 | 10,050.00 | 10,050.00 | 9,770.00 | 9,860.00 | 9,860.00 | 44,914 |
| 2023-01-06 | 9,610.00 | 9,970.00 | 9,600.00 | 9,970.00 | 9,970.00 | 60,523 |
| 2023-01-05 | 9,700.00 | 9,950.00 | 9,540.00 | 9,600.00 | 9,600.00 | 57,896 |
| 2023-01-04 | 9,000.00 | 9,680.00 | 9,000.00 | 9,600.00 | 9,600.00 | 45,363 |
| 2023-01-03 | 8,950.00 | 9,190.00 | 8,870.00 | 9,150.00 | 9,150.00 | 26,586 |
| 2023-01-02 | 9,600.00 | 9,600.00 | 8,950.00 | 8,950.00 | 8,950.00 | 70,740 |
| 2022-12-29 | 9,770.00 | 9,770.00 | 9,300.00 | 9,460.00 | 9,460.00 | 42,305 |
| 2022-12-28 | 9,760.00 | 10,000.00 | 9,690.00 | 9,780.00 | 9,780.00 | 32,323 |
| 2022-12-27 | 9,570.00 | 9,950.00 | 9,570.00 | 9,880.00 | 9,880.00 | 44,885 |
| 2022-12-26 | 9,590.00 | 10,050.00 | 9,510.00 | 9,750.00 | 9,750.00 | 82,517 |
| 2022-12-23 | 9,840.00 | 9,890.00 | 9,530.00 | 9,610.00 | 9,610.00 | 68,251 |
| 2022-12-22 | 9,210.00 | 10,200.00 | 9,210.00 | 10,000.00 | 10,000.00 | 285,409 |
| 2022-12-21 | 9,280.00 | 9,380.00 | 9,010.00 | 9,300.00 | 9,300.00 | 43,428 |
| 2022-12-20 | 9,350.00 | 9,460.00 | 9,050.00 | 9,390.00 | 9,390.00 | 41,010 |
| 2022-12-19 | 9,530.00 | 9,670.00 | 9,380.00 | 9,450.00 | 9,450.00 | 32,789 |
| 2022-12-16 | 9,690.00 | 9,780.00 | 9,490.00 | 9,530.00 | 9,530.00 | 40,015 |
| 2022-12-15 | 9,790.00 | 9,910.00 | 9,630.00 | 9,840.00 | 9,840.00 | 39,175 |
| 2022-12-14 | 9,250.00 | 9,930.00 | 9,100.00 | 9,780.00 | 9,780.00 | 142,228 |
| 2022-12-13 | 9,130.00 | 9,370.00 | 9,020.00 | 9,200.00 | 9,200.00 | 38,896 |
| 2022-12-12 | 9,000.00 | 9,050.00 | 8,870.00 | 8,950.00 | 8,950.00 | 34,677 |
| 2022-12-09 | 9,270.00 | 9,280.00 | 8,960.00 | 9,000.00 | 9,000.00 | 47,168 |
| 2022-12-08 | 9,390.00 | 9,450.00 | 9,170.00 | 9,280.00 | 9,280.00 | 45,346 |
| 2022-12-07 | 8,770.00 | 9,450.00 | 8,770.00 | 9,380.00 | 9,380.00 | 175,857 |
| 2022-12-06 | 9,100.00 | 9,180.00 | 8,730.00 | 8,760.00 | 8,760.00 | 38,221 |
| 2022-12-05 | 9,440.00 | 9,490.00 | 9,120.00 | 9,190.00 | 9,190.00 | 46,184 |
| 2022-12-02 | 9,280.00 | 9,650.00 | 9,140.00 | 9,410.00 | 9,410.00 | 121,876 |
| 2022-12-01 | 9,250.00 | 9,330.00 | 9,080.00 | 9,200.00 | 9,200.00 | 62,104 |
| 2022-11-30 | 9,260.00 | 9,260.00 | 9,000.00 | 9,130.00 | 9,130.00 | 48,237 |
| 2022-11-29 | 8,670.00 | 9,520.00 | 8,670.00 | 9,170.00 | 9,170.00 | 197,674 |
| 2022-11-28 | 9,000.00 | 9,010.00 | 8,750.00 | 8,850.00 | 8,850.00 | 33,522 |
| 2022-11-25 | 9,010.00 | 9,310.00 | 8,940.00 | 9,030.00 | 9,030.00 | 55,408 |
| 2022-11-24 | 8,880.00 | 9,080.00 | 8,700.00 | 9,010.00 | 9,010.00 | 83,249 |
| 2022-11-23 | 8,450.00 | 8,790.00 | 8,370.00 | 8,700.00 | 8,700.00 | 47,474 |
| 2022-11-22 | 8,430.00 | 8,550.00 | 8,160.00 | 8,340.00 | 8,340.00 | 34,050 |
| 2022-11-21 | 8,670.00 | 8,720.00 | 8,390.00 | 8,390.00 | 8,390.00 | 37,482 |
| 2022-11-18 | 8,650.00 | 8,840.00 | 8,650.00 | 8,660.00 | 8,660.00 | 36,603 |
| 2022-11-17 | 8,750.00 | 8,760.00 | 8,640.00 | 8,720.00 | 8,720.00 | 25,062 |
| 2022-11-16 | 9,020.00 | 9,030.00 | 8,690.00 | 8,800.00 | 8,800.00 | 51,604 |
| 2022-11-15 | 9,040.00 | 9,040.00 | 8,880.00 | 8,950.00 | 8,950.00 | 48,356 |
| 2022-11-14 | 9,160.00 | 9,240.00 | 8,930.00 | 9,020.00 | 9,020.00 | 110,506 |
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.