Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,800.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 78,428 |
| 2022-08-11 | 11,600.00 | 11,750.00 | 11,450.00 | 11,700.00 | 11,700.00 | 54,411 |
| 2022-08-10 | 11,750.00 | 11,800.00 | 11,400.00 | 11,450.00 | 11,450.00 | 56,577 |
| 2022-08-09 | 11,750.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | 36,910 |
| 2022-08-08 | 11,700.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 43,250 |
| 2022-08-05 | 11,800.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 69,522 |
| 2022-08-04 | 11,800.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | 103,851 |
| 2022-08-03 | 11,650.00 | 12,000.00 | 11,500.00 | 11,750.00 | 11,750.00 | 179,144 |
| 2022-08-02 | 11,550.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 100,920 |
| 2022-08-01 | 11,300.00 | 11,650.00 | 11,150.00 | 11,500.00 | 11,500.00 | 137,147 |
| 2022-07-29 | 11,050.00 | 12,800.00 | 11,050.00 | 11,300.00 | 11,300.00 | 1,273,716 |
| 2022-07-28 | 11,250.00 | 11,400.00 | 10,600.00 | 10,800.00 | 10,800.00 | 89,063 |
| 2022-07-27 | 11,050.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 37,699 |
| 2022-07-26 | 11,050.00 | 11,300.00 | 10,950.00 | 11,250.00 | 11,250.00 | 44,593 |
| 2022-07-25 | 10,700.00 | 11,150.00 | 10,700.00 | 10,950.00 | 10,950.00 | 34,263 |
| 2022-07-22 | 11,050.00 | 11,100.00 | 10,600.00 | 10,850.00 | 10,850.00 | 76,548 |
| 2022-07-21 | 10,900.00 | 11,200.00 | 10,750.00 | 10,950.00 | 10,950.00 | 67,567 |
| 2022-07-20 | 10,950.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,800.00 | 55,526 |
| 2022-07-19 | 10,450.00 | 10,850.00 | 10,250.00 | 10,750.00 | 10,750.00 | 55,328 |
| 2022-07-18 | 10,450.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,500.00 | 68,124 |
| 2022-07-15 | 10,550.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | 32,289 |
| 2022-07-14 | 10,600.00 | 10,800.00 | 10,450.00 | 10,550.00 | 10,550.00 | 25,052 |
| 2022-07-13 | 10,600.00 | 10,800.00 | 10,350.00 | 10,600.00 | 10,600.00 | 40,854 |
| 2022-07-12 | 10,650.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 48,605 |
| 2022-07-11 | 10,900.00 | 11,150.00 | 10,800.00 | 10,850.00 | 10,850.00 | 45,303 |
| 2022-07-08 | 11,200.00 | 11,350.00 | 10,950.00 | 10,950.00 | 10,950.00 | 58,606 |
| 2022-07-07 | 11,100.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | 68,031 |
| 2022-07-06 | 10,700.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | 41,241 |
| 2022-07-05 | 10,650.00 | 10,950.00 | 10,450.00 | 10,700.00 | 10,700.00 | 53,351 |
| 2022-07-04 | 11,600.00 | 11,600.00 | 10,350.00 | 10,450.00 | 10,450.00 | 104,581 |
| 2022-07-01 | 11,500.00 | 11,800.00 | 11,150.00 | 11,450.00 | 11,450.00 | 66,307 |
| 2022-06-30 | 11,800.00 | 12,050.00 | 11,300.00 | 11,600.00 | 11,600.00 | 107,716 |
| 2022-06-29 | 12,050.00 | 12,200.00 | 11,900.00 | 11,950.00 | 11,950.00 | 54,806 |
| 2022-06-28 | 12,350.00 | 12,700.00 | 12,150.00 | 12,250.00 | 12,250.00 | 45,622 |
| 2022-06-27 | 12,150.00 | 12,700.00 | 12,100.00 | 12,400.00 | 12,400.00 | 59,410 |
| 2022-06-24 | 11,550.00 | 12,350.00 | 11,550.00 | 12,100.00 | 12,100.00 | 99,881 |
| 2022-06-23 | 12,600.00 | 12,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 168,020 |
| 2022-06-22 | 14,050.00 | 14,050.00 | 12,700.00 | 12,700.00 | 12,700.00 | 122,586 |
| 2022-06-21 | 14,400.00 | 14,500.00 | 13,550.00 | 13,850.00 | 13,850.00 | 129,537 |
| 2022-06-20 | 13,950.00 | 14,800.00 | 12,900.00 | 14,000.00 | 14,000.00 | 433,252 |
| 2022-06-17 | 13,200.00 | 14,400.00 | 12,950.00 | 14,050.00 | 14,050.00 | 151,317 |
| 2022-06-16 | 12,900.00 | 13,950.00 | 12,850.00 | 13,600.00 | 13,600.00 | 327,643 |
| 2022-06-15 | 13,250.00 | 13,500.00 | 12,550.00 | 12,550.00 | 12,550.00 | 181,487 |
| 2022-06-14 | 13,700.00 | 13,750.00 | 13,200.00 | 13,550.00 | 13,550.00 | 111,884 |
| 2022-06-13 | 13,700.00 | 14,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 177,781 |
| 2022-06-10 | 14,000.00 | 14,800.00 | 13,950.00 | 14,050.00 | 14,050.00 | 526,483 |
| 2022-06-09 | 13,600.00 | 13,700.00 | 13,250.00 | 13,450.00 | 13,450.00 | 59,455 |
| 2022-06-08 | 13,750.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | 39,640 |
| 2022-06-07 | 14,250.00 | 14,300.00 | 13,650.00 | 13,750.00 | 13,750.00 | 52,246 |
| 2022-06-03 | 14,200.00 | 14,350.00 | 14,150.00 | 14,250.00 | 14,250.00 | 31,396 |
| 2022-06-02 | 14,350.00 | 14,450.00 | 14,200.00 | 14,250.00 | 14,250.00 | 24,191 |
| 2022-05-31 | 14,300.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | 31,174 |
| 2022-05-30 | 14,250.00 | 14,550.00 | 14,200.00 | 14,250.00 | 14,250.00 | 29,230 |
| 2022-05-27 | 14,200.00 | 14,600.00 | 14,100.00 | 14,150.00 | 14,150.00 | 53,859 |
| 2022-05-26 | 14,450.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 75,875 |
| 2022-05-25 | 14,650.00 | 14,900.00 | 14,400.00 | 14,450.00 | 14,450.00 | 96,576 |
| 2022-05-24 | 15,100.00 | 15,200.00 | 14,650.00 | 14,800.00 | 14,800.00 | 133,924 |
| 2022-05-23 | 14,900.00 | 15,800.00 | 14,700.00 | 15,000.00 | 15,000.00 | 637,537 |
| 2022-05-20 | 14,800.00 | 16,850.00 | 14,550.00 | 14,600.00 | 14,600.00 | 1,520,615 |
| 2022-05-19 | 13,900.00 | 15,000.00 | 13,600.00 | 14,900.00 | 14,900.00 | 206,609 |
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.