Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 14,300.00 | 15,000.00 | 14,300.00 | 14,900.00 | 14,900.00 | 60,164 |
| 2022-02-17 | 14,700.00 | 15,100.00 | 14,300.00 | 14,600.00 | 14,600.00 | 104,956 |
| 2022-02-16 | 14,450.00 | 14,850.00 | 14,400.00 | 14,700.00 | 14,700.00 | 68,856 |
| 2022-02-15 | 14,250.00 | 14,950.00 | 13,950.00 | 14,050.00 | 14,050.00 | 171,334 |
| 2022-02-14 | 14,800.00 | 15,000.00 | 14,100.00 | 14,150.00 | 14,150.00 | 161,302 |
| 2022-02-11 | 15,400.00 | 15,700.00 | 15,150.00 | 15,300.00 | 15,300.00 | 89,063 |
| 2022-02-10 | 16,200.00 | 16,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | 285,541 |
| 2022-02-09 | 16,100.00 | 16,150.00 | 15,700.00 | 16,000.00 | 16,000.00 | 99,560 |
| 2022-02-08 | 14,900.00 | 16,700.00 | 14,900.00 | 15,850.00 | 15,850.00 | 735,254 |
| 2022-02-07 | 15,300.00 | 15,300.00 | 14,750.00 | 14,900.00 | 14,900.00 | 94,816 |
| 2022-02-04 | 14,400.00 | 15,350.00 | 14,300.00 | 15,300.00 | 15,300.00 | 196,164 |
| 2022-02-03 | 14,600.00 | 14,900.00 | 14,400.00 | 14,650.00 | 14,650.00 | 120,120 |
| 2022-01-28 | 14,500.00 | 14,550.00 | 13,500.00 | 14,350.00 | 14,350.00 | 202,443 |
| 2022-01-27 | 15,250.00 | 15,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 198,552 |
| 2022-01-26 | 15,200.00 | 15,750.00 | 15,100.00 | 15,150.00 | 15,150.00 | 151,570 |
| 2022-01-25 | 16,000.00 | 16,450.00 | 15,100.00 | 15,250.00 | 15,250.00 | 276,379 |
| 2022-01-24 | 16,300.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | 179,110 |
| 2022-01-21 | 17,850.00 | 18,050.00 | 16,250.00 | 16,600.00 | 16,600.00 | 523,093 |
| 2022-01-20 | 18,400.00 | 18,500.00 | 17,900.00 | 18,150.00 | 18,150.00 | 161,796 |
| 2022-01-19 | 17,800.00 | 18,500.00 | 17,500.00 | 18,450.00 | 18,450.00 | 242,887 |
| 2022-01-18 | 19,650.00 | 20,050.00 | 18,200.00 | 18,250.00 | 18,250.00 | 626,423 |
| 2022-01-17 | 19,850.00 | 20,000.00 | 19,200.00 | 19,450.00 | 19,450.00 | 260,569 |
| 2022-01-14 | 19,300.00 | 20,200.00 | 19,200.00 | 19,850.00 | 19,850.00 | 462,244 |
| 2022-01-13 | 20,250.00 | 20,700.00 | 19,300.00 | 19,550.00 | 19,550.00 | 625,521 |
| 2022-01-12 | 19,500.00 | 20,200.00 | 19,100.00 | 19,800.00 | 19,800.00 | 450,007 |
| 2022-01-11 | 20,200.00 | 20,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 407,402 |
| 2022-01-10 | 19,750.00 | 20,550.00 | 18,950.00 | 20,000.00 | 20,000.00 | 608,354 |
| 2022-01-07 | 20,700.00 | 20,850.00 | 18,650.00 | 19,600.00 | 19,600.00 | 637,761 |
| 2022-01-06 | 20,300.00 | 22,000.00 | 20,050.00 | 20,350.00 | 20,350.00 | 2,182,456 |
| 2022-01-05 | 20,500.00 | 21,900.00 | 20,000.00 | 20,800.00 | 20,800.00 | 2,984,499 |
| 2022-01-04 | 18,900.00 | 20,000.00 | 18,600.00 | 20,000.00 | 20,000.00 | 948,509 |
| 2022-01-03 | 19,200.00 | 19,200.00 | 18,450.00 | 18,950.00 | 18,950.00 | 220,696 |
| 2021-12-30 | 18,600.00 | 19,100.00 | 18,250.00 | 19,000.00 | 19,000.00 | 276,545 |
| 2021-12-29 | 18,450.00 | 19,000.00 | 18,100.00 | 18,700.00 | 18,700.00 | 445,445 |
| 2021-12-28 | 18,050.00 | 18,300.00 | 17,800.00 | 17,900.00 | 17,900.00 | 171,217 |
| 2021-12-27 | 18,150.00 | 18,450.00 | 17,850.00 | 18,000.00 | 18,000.00 | 139,672 |
| 2021-12-24 | 18,600.00 | 19,000.00 | 18,200.00 | 18,200.00 | 18,200.00 | 215,067 |
| 2021-12-23 | 18,650.00 | 18,800.00 | 18,150.00 | 18,550.00 | 18,550.00 | 245,930 |
| 2021-12-22 | 18,350.00 | 19,700.00 | 18,200.00 | 18,800.00 | 18,800.00 | 737,399 |
| 2021-12-21 | 18,150.00 | 18,450.00 | 17,300.00 | 18,300.00 | 18,300.00 | 316,004 |
| 2021-12-20 | 19,000.00 | 19,050.00 | 18,000.00 | 18,100.00 | 18,100.00 | 359,409 |
| 2021-12-17 | 17,900.00 | 19,550.00 | 17,750.00 | 19,100.00 | 19,100.00 | 1,104,288 |
| 2021-12-16 | 18,750.00 | 19,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | 395,833 |
| 2021-12-15 | 18,200.00 | 18,700.00 | 18,050.00 | 18,600.00 | 18,600.00 | 260,985 |
| 2021-12-14 | 17,900.00 | 18,550.00 | 17,600.00 | 18,400.00 | 18,400.00 | 310,443 |
| 2021-12-13 | 18,300.00 | 18,900.00 | 18,050.00 | 18,100.00 | 18,100.00 | 584,047 |
| 2021-12-10 | 17,750.00 | 18,400.00 | 17,500.00 | 18,200.00 | 18,200.00 | 212,469 |
| 2021-12-09 | 17,600.00 | 18,300.00 | 17,600.00 | 17,950.00 | 17,950.00 | 201,543 |
| 2021-12-08 | 16,950.00 | 18,600.00 | 16,950.00 | 17,800.00 | 17,800.00 | 916,988 |
| 2021-12-07 | 16,600.00 | 17,250.00 | 16,300.00 | 16,750.00 | 16,750.00 | 192,664 |
| 2021-12-06 | 16,100.00 | 16,450.00 | 15,900.00 | 16,450.00 | 16,450.00 | 84,221 |
| 2021-12-03 | 15,900.00 | 16,650.00 | 15,750.00 | 16,450.00 | 16,450.00 | 123,913 |
| 2021-12-02 | 15,300.00 | 16,350.00 | 15,150.00 | 16,050.00 | 16,050.00 | 163,554 |
| 2021-12-01 | 15,150.00 | 16,200.00 | 15,000.00 | 15,750.00 | 15,750.00 | 235,873 |
| 2021-11-30 | 16,000.00 | 16,500.00 | 15,300.00 | 15,350.00 | 15,350.00 | 269,256 |
| 2021-11-29 | 16,500.00 | 16,750.00 | 15,500.00 | 15,650.00 | 15,650.00 | 383,600 |
| 2021-11-26 | 18,300.00 | 18,750.00 | 16,900.00 | 17,050.00 | 17,050.00 | 651,975 |
| 2021-11-25 | 17,700.00 | 18,900.00 | 17,600.00 | 18,200.00 | 18,200.00 | 907,138 |
| 2021-11-24 | 17,650.00 | 19,400.00 | 17,550.00 | 17,600.00 | 17,600.00 | 3,338,432 |
| 2021-11-23 | 18,050.00 | 18,350.00 | 17,200.00 | 17,200.00 | 17,200.00 | 669,379 |
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.