Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,890.00 | 8,940.00 | 8,700.00 | 8,910.00 | 8,910.00 | 95,811 |
| 2022-11-10 | 8,660.00 | 8,690.00 | 8,510.00 | 8,610.00 | 8,610.00 | 46,457 |
| 2022-11-09 | 8,400.00 | 8,710.00 | 8,250.00 | 8,700.00 | 8,700.00 | 121,805 |
| 2022-11-08 | 8,260.00 | 8,410.00 | 8,260.00 | 8,310.00 | 8,310.00 | 49,338 |
| 2022-11-07 | 8,270.00 | 8,320.00 | 8,120.00 | 8,250.00 | 8,250.00 | 54,483 |
| 2022-11-04 | 7,880.00 | 8,270.00 | 7,760.00 | 8,250.00 | 8,250.00 | 69,760 |
| 2022-11-03 | 7,770.00 | 7,890.00 | 7,700.00 | 7,850.00 | 7,850.00 | 27,602 |
| 2022-11-02 | 8,000.00 | 8,000.00 | 7,780.00 | 7,900.00 | 7,900.00 | 32,867 |
| 2022-11-01 | 7,790.00 | 7,950.00 | 7,780.00 | 7,900.00 | 7,900.00 | 72,228 |
| 2022-10-31 | 7,930.00 | 7,930.00 | 7,670.00 | 7,790.00 | 7,790.00 | 70,256 |
| 2022-10-28 | 7,840.00 | 7,960.00 | 7,710.00 | 7,710.00 | 7,710.00 | 125,538 |
| 2022-10-27 | 8,140.00 | 8,290.00 | 7,920.00 | 8,000.00 | 8,000.00 | 131,097 |
| 2022-10-26 | 8,610.00 | 8,660.00 | 8,000.00 | 8,030.00 | 8,030.00 | 148,286 |
| 2022-10-25 | 8,510.00 | 8,660.00 | 8,430.00 | 8,560.00 | 8,560.00 | 89,493 |
| 2022-10-24 | 8,680.00 | 8,850.00 | 8,560.00 | 8,670.00 | 8,670.00 | 59,120 |
| 2022-10-21 | 8,840.00 | 8,880.00 | 8,480.00 | 8,480.00 | 8,480.00 | 82,759 |
| 2022-10-20 | 9,490.00 | 9,560.00 | 8,820.00 | 8,850.00 | 8,850.00 | 195,909 |
| 2022-10-19 | 9,690.00 | 9,960.00 | 9,490.00 | 9,500.00 | 9,500.00 | 72,006 |
| 2022-10-18 | 9,670.00 | 9,830.00 | 9,550.00 | 9,620.00 | 9,620.00 | 80,558 |
| 2022-10-17 | 9,600.00 | 9,660.00 | 9,300.00 | 9,490.00 | 9,490.00 | 127,049 |
| 2022-10-14 | 9,800.00 | 9,990.00 | 9,750.00 | 9,880.00 | 9,880.00 | 49,163 |
| 2022-10-13 | 10,200.00 | 10,500.00 | 9,580.00 | 9,590.00 | 9,590.00 | 138,320 |
| 2022-10-12 | 9,830.00 | 10,150.00 | 9,830.00 | 9,990.00 | 9,990.00 | 71,761 |
| 2022-10-11 | 10,200.00 | 10,300.00 | 9,950.00 | 9,970.00 | 9,970.00 | 68,757 |
| 2022-10-07 | 10,400.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 34,073 |
| 2022-10-06 | 10,300.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 36,705 |
| 2022-10-05 | 11,000.00 | 11,100.00 | 10,200.00 | 10,200.00 | 10,200.00 | 82,481 |
| 2022-10-04 | 10,300.00 | 10,950.00 | 10,300.00 | 10,700.00 | 10,700.00 | 107,376 |
| 2022-09-30 | 9,910.00 | 10,350.00 | 9,900.00 | 10,150.00 | 10,150.00 | 79,548 |
| 2022-09-29 | 10,750.00 | 11,000.00 | 10,200.00 | 10,200.00 | 10,200.00 | 103,025 |
| 2022-09-28 | 11,300.00 | 11,300.00 | 10,400.00 | 10,600.00 | 10,600.00 | 103,250 |
| 2022-09-27 | 11,300.00 | 11,550.00 | 10,800.00 | 11,250.00 | 11,250.00 | 131,893 |
| 2022-09-26 | 12,500.00 | 12,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | 238,246 |
| 2022-09-23 | 13,850.00 | 13,850.00 | 12,800.00 | 12,900.00 | 12,900.00 | 268,551 |
| 2022-09-22 | 13,550.00 | 14,150.00 | 13,500.00 | 14,000.00 | 14,000.00 | 248,804 |
| 2022-09-21 | 13,650.00 | 14,200.00 | 13,550.00 | 13,850.00 | 13,850.00 | 425,558 |
| 2022-09-20 | 14,250.00 | 14,500.00 | 13,500.00 | 13,550.00 | 13,550.00 | 771,432 |
| 2022-09-19 | 14,150.00 | 14,200.00 | 13,450.00 | 13,550.00 | 13,550.00 | 318,884 |
| 2022-09-16 | 13,700.00 | 14,250.00 | 13,550.00 | 14,150.00 | 14,150.00 | 371,298 |
| 2022-09-15 | 13,650.00 | 15,000.00 | 13,250.00 | 13,800.00 | 13,800.00 | 1,417,555 |
| 2022-09-14 | 12,950.00 | 13,350.00 | 12,950.00 | 13,150.00 | 13,150.00 | 179,016 |
| 2022-09-13 | 13,200.00 | 13,800.00 | 13,000.00 | 13,550.00 | 13,550.00 | 377,354 |
| 2022-09-08 | 13,200.00 | 14,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,225,204 |
| 2022-09-07 | 13,150.00 | 13,550.00 | 12,850.00 | 13,000.00 | 13,000.00 | 177,879 |
| 2022-09-06 | 12,850.00 | 13,450.00 | 12,800.00 | 13,300.00 | 13,300.00 | 185,825 |
| 2022-09-05 | 13,050.00 | 13,200.00 | 12,500.00 | 12,700.00 | 12,700.00 | 139,506 |
| 2022-09-02 | 13,700.00 | 13,700.00 | 13,050.00 | 13,100.00 | 13,100.00 | 171,500 |
| 2022-09-01 | 13,850.00 | 14,050.00 | 13,250.00 | 13,350.00 | 13,350.00 | 285,096 |
| 2022-08-31 | 13,650.00 | 14,200.00 | 13,150.00 | 14,050.00 | 14,050.00 | 470,451 |
| 2022-08-30 | 12,800.00 | 13,850.00 | 12,750.00 | 13,600.00 | 13,600.00 | 649,357 |
| 2022-08-29 | 13,300.00 | 13,400.00 | 12,700.00 | 12,750.00 | 12,750.00 | 555,656 |
| 2022-08-26 | 13,650.00 | 14,500.00 | 13,650.00 | 14,050.00 | 14,050.00 | 805,248 |
| 2022-08-25 | 14,700.00 | 15,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,893,807 |
| 2022-08-24 | 13,400.00 | 13,600.00 | 13,050.00 | 13,450.00 | 13,450.00 | 884,502 |
| 2022-08-23 | 12,250.00 | 15,400.00 | 12,150.00 | 13,300.00 | 13,300.00 | 7,072,198 |
| 2022-08-22 | 12,450.00 | 12,850.00 | 12,050.00 | 12,400.00 | 12,400.00 | 182,083 |
| 2022-08-19 | 13,200.00 | 13,200.00 | 12,450.00 | 12,550.00 | 12,550.00 | 319,949 |
| 2022-08-18 | 11,900.00 | 12,850.00 | 11,750.00 | 12,850.00 | 12,850.00 | 472,632 |
| 2022-08-17 | 11,500.00 | 12,600.00 | 11,500.00 | 11,750.00 | 11,750.00 | 507,749 |
| 2022-08-16 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,500.00 | 38,093 |
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.