Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,950.00 | 14,800.00 | 13,950.00 | 14,300.00 | 14,300.00 | 251,221 |
| 2022-05-17 | 12,900.00 | 13,900.00 | 12,900.00 | 13,500.00 | 13,500.00 | 76,944 |
| 2022-05-16 | 13,600.00 | 13,700.00 | 12,950.00 | 13,000.00 | 13,000.00 | 86,438 |
| 2022-05-13 | 13,300.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 34,212 |
| 2022-05-12 | 14,050.00 | 14,050.00 | 13,300.00 | 13,300.00 | 13,300.00 | 63,968 |
| 2022-05-11 | 14,300.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | 30,390 |
| 2022-05-10 | 13,850.00 | 14,100.00 | 13,450.00 | 14,100.00 | 14,100.00 | 67,825 |
| 2022-05-09 | 14,150.00 | 14,400.00 | 13,800.00 | 13,900.00 | 13,900.00 | 42,527 |
| 2022-05-06 | 14,450.00 | 14,450.00 | 14,100.00 | 14,250.00 | 14,250.00 | 50,259 |
| 2022-05-04 | 14,800.00 | 14,900.00 | 14,450.00 | 14,500.00 | 14,500.00 | 65,762 |
| 2022-05-03 | 14,550.00 | 14,950.00 | 14,550.00 | 14,750.00 | 14,750.00 | 53,047 |
| 2022-05-02 | 14,600.00 | 14,700.00 | 14,300.00 | 14,550.00 | 14,550.00 | 46,680 |
| 2022-04-29 | 14,650.00 | 15,050.00 | 14,600.00 | 14,700.00 | 14,700.00 | 64,997 |
| 2022-04-28 | 14,800.00 | 14,850.00 | 14,500.00 | 14,600.00 | 14,600.00 | 44,127 |
| 2022-04-27 | 14,350.00 | 15,000.00 | 14,350.00 | 14,750.00 | 14,750.00 | 71,181 |
| 2022-04-26 | 14,750.00 | 15,750.00 | 14,750.00 | 14,950.00 | 14,950.00 | 190,826 |
| 2022-04-25 | 14,700.00 | 14,850.00 | 14,400.00 | 14,500.00 | 14,500.00 | 74,908 |
| 2022-04-22 | 14,750.00 | 15,200.00 | 14,700.00 | 15,000.00 | 15,000.00 | 81,188 |
| 2022-04-21 | 14,700.00 | 15,100.00 | 14,700.00 | 14,850.00 | 14,850.00 | 65,211 |
| 2022-04-20 | 15,000.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | 65,291 |
| 2022-04-19 | 14,900.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | 83,835 |
| 2022-04-18 | 15,150.00 | 15,350.00 | 14,900.00 | 14,900.00 | 14,900.00 | 123,836 |
| 2022-04-15 | 15,300.00 | 15,700.00 | 15,050.00 | 15,150.00 | 15,150.00 | 165,137 |
| 2022-04-14 | 15,850.00 | 16,450.00 | 15,500.00 | 15,500.00 | 15,500.00 | 627,834 |
| 2022-04-13 | 15,150.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 117,996 |
| 2022-04-12 | 15,000.00 | 15,650.00 | 14,950.00 | 15,150.00 | 15,150.00 | 167,032 |
| 2022-04-11 | 14,900.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | 108,087 |
| 2022-04-08 | 15,100.00 | 15,150.00 | 14,800.00 | 15,050.00 | 15,050.00 | 46,150 |
| 2022-04-07 | 14,800.00 | 15,500.00 | 14,750.00 | 15,100.00 | 15,100.00 | 115,358 |
| 2022-04-06 | 14,850.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 50,066 |
| 2022-04-05 | 15,100.00 | 15,250.00 | 14,950.00 | 15,050.00 | 15,050.00 | 54,303 |
| 2022-04-04 | 15,150.00 | 15,400.00 | 14,900.00 | 15,050.00 | 15,050.00 | 87,654 |
| 2022-04-01 | 15,250.00 | 15,500.00 | 15,050.00 | 15,050.00 | 15,050.00 | 93,600 |
| 2022-03-31 | 15,050.00 | 15,600.00 | 14,900.00 | 15,550.00 | 15,550.00 | 226,905 |
| 2022-03-30 | 15,250.00 | 15,550.00 | 15,050.00 | 15,050.00 | 15,050.00 | 130,790 |
| 2022-03-29 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 66,327 |
| 2022-03-28 | 15,550.00 | 15,650.00 | 15,150.00 | 15,350.00 | 15,350.00 | 176,379 |
| 2022-03-25 | 14,900.00 | 15,350.00 | 14,850.00 | 15,100.00 | 15,100.00 | 115,443 |
| 2022-03-24 | 14,750.00 | 15,050.00 | 14,700.00 | 14,800.00 | 14,800.00 | 55,430 |
| 2022-03-23 | 14,900.00 | 15,100.00 | 14,650.00 | 14,950.00 | 14,950.00 | 88,652 |
| 2022-03-22 | 14,900.00 | 15,050.00 | 14,650.00 | 14,750.00 | 14,750.00 | 64,206 |
| 2022-03-21 | 15,100.00 | 15,250.00 | 14,850.00 | 15,000.00 | 15,000.00 | 100,521 |
| 2022-03-18 | 14,700.00 | 15,300.00 | 14,550.00 | 15,050.00 | 15,050.00 | 247,728 |
| 2022-03-17 | 14,600.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 118,008 |
| 2022-03-16 | 14,250.00 | 14,350.00 | 14,050.00 | 14,200.00 | 14,200.00 | 70,478 |
| 2022-03-15 | 14,200.00 | 14,850.00 | 13,850.00 | 14,050.00 | 14,050.00 | 197,445 |
| 2022-03-14 | 14,300.00 | 14,350.00 | 13,900.00 | 14,150.00 | 14,150.00 | 64,038 |
| 2022-03-11 | 14,250.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 52,811 |
| 2022-03-10 | 14,450.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | 68,929 |
| 2022-03-08 | 13,950.00 | 14,600.00 | 13,850.00 | 14,000.00 | 14,000.00 | 137,963 |
| 2022-03-07 | 14,650.00 | 14,650.00 | 14,200.00 | 14,400.00 | 14,400.00 | 72,267 |
| 2022-03-04 | 14,500.00 | 16,050.00 | 14,350.00 | 14,850.00 | 14,850.00 | 593,986 |
| 2022-03-03 | 14,350.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 73,736 |
| 2022-03-02 | 13,700.00 | 14,150.00 | 13,700.00 | 14,050.00 | 14,050.00 | 52,138 |
| 2022-02-28 | 13,800.00 | 14,150.00 | 13,700.00 | 13,950.00 | 13,950.00 | 58,490 |
| 2022-02-25 | 13,800.00 | 14,300.00 | 13,750.00 | 13,950.00 | 13,950.00 | 86,886 |
| 2022-02-24 | 14,200.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | 139,965 |
| 2022-02-23 | 14,500.00 | 14,650.00 | 14,350.00 | 14,400.00 | 14,400.00 | 54,680 |
| 2022-02-22 | 14,500.00 | 14,850.00 | 14,200.00 | 14,350.00 | 14,350.00 | 94,223 |
| 2022-02-21 | 14,550.00 | 14,950.00 | 14,500.00 | 14,950.00 | 14,950.00 | 53,089 |
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.