Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 18,050.00 | 18,350.00 | 17,200.00 | 17,200.00 | 17,200.00 | 669,379 |
| 2021-11-22 | 18,700.00 | 18,950.00 | 18,150.00 | 18,400.00 | 18,400.00 | 892,990 |
| 2021-11-19 | 16,100.00 | 19,850.00 | 15,600.00 | 19,000.00 | 19,000.00 | 5,660,711 |
| 2021-11-18 | 15,300.00 | 16,600.00 | 15,300.00 | 16,050.00 | 16,050.00 | 416,479 |
| 2021-11-17 | 15,600.00 | 15,750.00 | 14,850.00 | 15,050.00 | 15,050.00 | 166,979 |
| 2021-11-16 | 15,400.00 | 16,150.00 | 15,300.00 | 15,600.00 | 15,600.00 | 96,765 |
| 2021-11-15 | 15,000.00 | 15,800.00 | 14,950.00 | 15,500.00 | 15,500.00 | 140,105 |
| 2021-11-12 | 14,800.00 | 15,350.00 | 14,650.00 | 14,950.00 | 14,950.00 | 98,315 |
| 2021-11-11 | 15,100.00 | 15,200.00 | 14,300.00 | 14,750.00 | 14,750.00 | 130,575 |
| 2021-11-10 | 15,800.00 | 15,950.00 | 15,050.00 | 15,050.00 | 15,050.00 | 112,432 |
| 2021-11-09 | 15,500.00 | 16,150.00 | 15,450.00 | 15,950.00 | 15,950.00 | 76,718 |
| 2021-11-08 | 15,700.00 | 15,800.00 | 15,200.00 | 15,500.00 | 15,500.00 | 75,207 |
| 2021-11-05 | 15,950.00 | 16,200.00 | 15,450.00 | 15,700.00 | 15,700.00 | 117,896 |
| 2021-11-04 | 17,050.00 | 17,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | 210,136 |
| 2021-11-03 | 17,600.00 | 17,700.00 | 16,750.00 | 17,000.00 | 17,000.00 | 101,498 |
| 2021-11-02 | 17,800.00 | 18,100.00 | 17,400.00 | 17,600.00 | 17,600.00 | 85,288 |
| 2021-11-01 | 17,450.00 | 18,150.00 | 17,200.00 | 17,550.00 | 17,550.00 | 110,525 |
| 2021-10-29 | 18,200.00 | 18,300.00 | 17,250.00 | 17,350.00 | 17,350.00 | 131,208 |
| 2021-10-28 | 17,750.00 | 18,250.00 | 17,500.00 | 18,150.00 | 18,150.00 | 124,968 |
| 2021-10-27 | 18,200.00 | 18,400.00 | 17,600.00 | 17,650.00 | 17,650.00 | 171,319 |
| 2021-10-26 | 17,850.00 | 18,150.00 | 17,650.00 | 18,000.00 | 18,000.00 | 132,495 |
| 2021-10-25 | 18,250.00 | 18,700.00 | 17,700.00 | 17,850.00 | 17,850.00 | 127,208 |
| 2021-10-22 | 18,750.00 | 19,450.00 | 18,250.00 | 18,300.00 | 18,300.00 | 306,945 |
| 2021-10-21 | 18,600.00 | 18,900.00 | 17,850.00 | 18,900.00 | 18,900.00 | 259,970 |
| 2021-10-20 | 18,050.00 | 19,250.00 | 18,000.00 | 18,650.00 | 18,650.00 | 470,573 |
| 2021-10-19 | 16,650.00 | 19,700.00 | 16,650.00 | 18,350.00 | 18,350.00 | 1,718,795 |
| 2021-10-18 | 16,750.00 | 17,400.00 | 16,150.00 | 16,800.00 | 16,800.00 | 206,425 |
| 2021-10-15 | 16,500.00 | 16,950.00 | 16,100.00 | 16,650.00 | 16,650.00 | 167,911 |
| 2021-10-14 | 16,450.00 | 17,500.00 | 15,950.00 | 16,300.00 | 16,300.00 | 603,350 |
← NewerPage 21 of 21 · 1,229 trading days
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.