Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,600.00 | 6,780.00 | 6,235.00 | 6,400.00 | 6,400.00 | 166,814 |
| 2026-01-19 | 6,260.00 | 6,550.00 | 6,090.00 | 6,550.00 | 6,550.00 | 184,544 |
| 2026-01-16 | 6,440.00 | 6,450.00 | 6,200.00 | 6,230.00 | 6,230.00 | 108,474 |
| 2026-01-15 | 6,320.00 | 6,450.00 | 6,100.00 | 6,440.00 | 6,440.00 | 135,249 |
| 2026-01-14 | 6,200.00 | 6,450.00 | 6,190.00 | 6,240.00 | 6,240.00 | 135,866 |
| 2026-01-13 | 6,400.00 | 6,400.00 | 6,010.00 | 6,240.00 | 6,240.00 | 188,915 |
| 2026-01-12 | 5,940.00 | 6,100.00 | 5,840.00 | 6,070.00 | 6,070.00 | 111,009 |
| 2026-01-09 | 5,910.00 | 6,490.00 | 5,650.00 | 5,940.00 | 5,940.00 | 210,892 |
| 2026-01-08 | 6,080.00 | 6,080.00 | 5,630.00 | 5,910.00 | 5,910.00 | 128,335 |
| 2026-01-07 | 6,000.00 | 6,850.00 | 5,600.00 | 6,120.00 | 6,120.00 | 919,226 |
| 2026-01-06 | 6,390.00 | 6,390.00 | 5,940.00 | 5,970.00 | 5,970.00 | 112,566 |
| 2026-01-05 | 6,250.00 | 6,620.00 | 5,920.00 | 6,170.00 | 6,170.00 | 331,916 |
| 2026-01-02 | 6,150.00 | 6,300.00 | 5,880.00 | 6,130.00 | 6,130.00 | 225,030 |
| 2025-12-30 | 6,460.00 | 6,470.00 | 5,820.00 | 6,150.00 | 6,150.00 | 375,972 |
| 2025-12-29 | 6,150.00 | 7,300.00 | 6,030.00 | 6,250.00 | 6,250.00 | 1,784,268 |
| 2025-12-26 | 4,375.00 | 5,730.00 | 4,375.00 | 5,730.00 | 5,730.00 | 1,524,155 |
| 2025-12-24 | 4,280.00 | 4,410.00 | 4,280.00 | 4,410.00 | 4,410.00 | 30,377 |
| 2025-12-23 | 4,280.00 | 4,280.00 | 4,230.00 | 4,230.00 | 4,230.00 | 9,180 |
| 2025-12-22 | 4,350.00 | 4,350.00 | 4,285.00 | 4,300.00 | 4,300.00 | 4,385 |
| 2025-12-19 | 4,290.00 | 4,340.00 | 4,245.00 | 4,305.00 | 4,305.00 | 11,043 |
| 2025-12-18 | 4,260.00 | 4,335.00 | 4,235.00 | 4,320.00 | 4,320.00 | 13,245 |
| 2025-12-17 | 4,330.00 | 4,400.00 | 4,075.00 | 4,335.00 | 4,335.00 | 25,626 |
| 2025-12-16 | 4,300.00 | 4,400.00 | 4,205.00 | 4,315.00 | 4,315.00 | 23,087 |
| 2025-12-15 | 4,235.00 | 4,285.00 | 4,200.00 | 4,240.00 | 4,240.00 | 10,413 |
| 2025-12-12 | 4,335.00 | 4,345.00 | 4,235.00 | 4,235.00 | 4,235.00 | 11,474 |
| 2025-12-11 | 4,345.00 | 4,390.00 | 4,305.00 | 4,305.00 | 4,305.00 | 9,836 |
| 2025-12-10 | 4,355.00 | 4,370.00 | 4,100.00 | 4,345.00 | 4,345.00 | 14,801 |
| 2025-12-09 | 4,345.00 | 4,400.00 | 4,300.00 | 4,365.00 | 4,365.00 | 23,035 |
| 2025-12-08 | 4,240.00 | 4,400.00 | 4,220.00 | 4,395.00 | 4,395.00 | 46,778 |
| 2025-12-05 | 4,245.00 | 4,300.00 | 4,160.00 | 4,240.00 | 4,240.00 | 15,545 |
| 2025-12-04 | 4,130.00 | 4,285.00 | 4,120.00 | 4,285.00 | 4,285.00 | 25,789 |
| 2025-12-03 | 4,105.00 | 4,165.00 | 4,095.00 | 4,130.00 | 4,130.00 | 25,330 |
| 2025-12-02 | 4,120.00 | 4,120.00 | 4,070.00 | 4,105.00 | 4,105.00 | 3,007 |
| 2025-12-01 | 4,065.00 | 4,105.00 | 4,050.00 | 4,100.00 | 4,100.00 | 7,353 |
| 2025-11-28 | 4,050.00 | 4,135.00 | 4,050.00 | 4,080.00 | 4,080.00 | 13,467 |
| 2025-11-27 | 4,140.00 | 4,160.00 | 4,030.00 | 4,050.00 | 4,050.00 | 10,351 |
| 2025-11-26 | 4,200.00 | 4,200.00 | 4,135.00 | 4,140.00 | 4,140.00 | 5,757 |
| 2025-11-25 | 4,200.00 | 4,200.00 | 4,125.00 | 4,160.00 | 4,160.00 | 8,550 |
| 2025-11-24 | 4,220.00 | 4,220.00 | 4,125.00 | 4,165.00 | 4,165.00 | 8,261 |
| 2025-11-21 | 4,160.00 | 4,255.00 | 4,150.00 | 4,180.00 | 4,180.00 | 22,547 |
| 2025-11-20 | 4,195.00 | 4,260.00 | 4,190.00 | 4,235.00 | 4,235.00 | 17,838 |
| 2025-11-19 | 4,085.00 | 4,240.00 | 4,015.00 | 4,240.00 | 4,240.00 | 34,572 |
| 2025-11-18 | 4,130.00 | 4,130.00 | 4,025.00 | 4,025.00 | 4,025.00 | 11,310 |
| 2025-11-17 | 4,175.00 | 4,175.00 | 4,105.00 | 4,135.00 | 4,135.00 | 5,281 |
| 2025-11-14 | 4,060.00 | 4,135.00 | 4,060.00 | 4,130.00 | 4,130.00 | 9,898 |
| 2025-11-13 | 4,155.00 | 4,155.00 | 4,105.00 | 4,130.00 | 4,130.00 | 12,361 |
| 2025-11-12 | 4,080.00 | 4,160.00 | 4,055.00 | 4,155.00 | 4,155.00 | 22,315 |
| 2025-11-11 | 4,090.00 | 4,170.00 | 4,005.00 | 4,060.00 | 4,060.00 | 7,302 |
| 2025-11-10 | 4,020.00 | 4,090.00 | 3,995.00 | 4,090.00 | 4,090.00 | 3,876 |
| 2025-11-07 | 4,020.00 | 4,050.00 | 3,970.00 | 3,990.00 | 3,990.00 | 9,656 |
| 2025-11-06 | 4,145.00 | 4,145.00 | 3,995.00 | 4,070.00 | 4,070.00 | 14,305 |
| 2025-11-05 | 4,155.00 | 4,180.00 | 4,070.00 | 4,115.00 | 4,115.00 | 18,124 |
| 2025-11-04 | 4,230.00 | 4,280.00 | 4,125.00 | 4,155.00 | 4,155.00 | 11,316 |
| 2025-11-03 | 4,230.00 | 4,375.00 | 4,220.00 | 4,230.00 | 4,230.00 | 23,669 |
| 2025-10-31 | 4,030.00 | 4,300.00 | 4,010.00 | 4,220.00 | 4,220.00 | 57,818 |
| 2025-10-30 | 4,010.00 | 4,065.00 | 3,990.00 | 4,000.00 | 4,000.00 | 12,414 |
| 2025-10-29 | 4,040.00 | 4,040.00 | 3,965.00 | 4,010.00 | 4,010.00 | 25,664 |
| 2025-10-28 | 4,040.00 | 4,040.00 | 4,000.00 | 4,020.00 | 4,020.00 | 10,801 |
| 2025-10-27 | 4,060.00 | 4,060.00 | 4,015.00 | 4,040.00 | 4,040.00 | 11,851 |
| 2025-10-24 | 4,110.00 | 4,110.00 | 4,005.00 | 4,090.00 | 4,090.00 | 38,680 |
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.