Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 352910.KQ stock page

Obigo Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,110.004,110.004,005.004,090.004,090.0038,680
2025-10-234,065.004,105.004,065.004,075.004,075.008,039
2025-10-224,120.004,120.004,055.004,065.004,065.0013,031
2025-10-214,190.004,190.004,085.004,100.004,100.0036,985
2025-10-204,290.004,290.004,160.004,190.004,190.009,518
2025-10-174,190.004,235.004,170.004,190.004,190.0022,379
2025-10-164,240.004,285.004,190.004,190.004,190.0015,941
2025-10-154,230.004,255.004,125.004,240.004,240.0014,055
2025-10-144,205.004,275.004,175.004,230.004,230.0019,498
2025-10-134,190.004,340.004,130.004,205.004,205.008,415
2025-10-104,250.004,250.004,160.004,190.004,190.0015,906
2025-10-024,300.004,300.004,165.004,225.004,225.008,203
2025-10-014,305.004,350.004,235.004,240.004,240.006,134
2025-09-304,230.004,360.004,230.004,305.004,305.0023,658
2025-09-294,270.004,320.004,170.004,280.004,280.005,675
2025-09-264,205.004,280.004,170.004,265.004,265.008,121
2025-09-254,350.004,350.004,230.004,250.004,250.006,725
2025-09-244,310.004,375.004,245.004,290.004,290.004,990
2025-09-234,370.004,370.004,250.004,285.004,285.007,780
2025-09-224,340.004,410.004,335.004,340.004,340.006,528
2025-09-194,380.004,410.004,330.004,375.004,375.0013,202
2025-09-184,250.004,380.004,225.004,380.004,380.0016,402
2025-09-174,275.004,275.004,205.004,235.004,235.005,059
2025-09-164,305.004,350.004,200.004,230.004,230.0014,411
2025-09-154,160.004,220.004,130.004,210.004,210.0011,849
2025-09-124,230.004,230.004,150.004,160.004,160.0014,734
2025-09-114,245.004,245.004,145.004,150.004,150.0019,275
2025-09-104,220.004,250.004,175.004,210.004,210.006,581
2025-09-094,210.004,220.004,160.004,220.004,220.003,625
2025-09-084,215.004,220.004,175.004,185.004,185.005,122
2025-09-054,200.004,240.004,195.004,205.004,205.008,252
2025-09-044,350.004,350.004,200.004,215.004,215.006,505
2025-09-034,210.004,285.004,205.004,250.004,250.004,255
2025-09-024,295.004,295.004,210.004,240.004,240.003,310
2025-09-014,365.004,365.004,225.004,230.004,230.0010,644
2025-08-294,375.004,375.004,285.004,330.004,330.004,817
2025-08-284,380.004,380.004,310.004,315.004,315.002,982
2025-08-274,395.004,395.004,315.004,320.004,320.003,483
2025-08-264,350.004,370.004,315.004,325.004,325.005,893
2025-08-254,385.004,395.004,325.004,325.004,325.007,010
2025-08-224,405.004,435.004,330.004,340.004,340.0010,404
2025-08-214,380.004,425.004,335.004,380.004,380.0013,895
2025-08-204,380.004,425.004,265.004,425.004,425.008,244
2025-08-194,415.004,415.004,360.004,380.004,380.009,944
2025-08-184,450.004,480.004,350.004,405.004,405.007,371
2025-08-144,470.004,470.004,450.004,465.004,465.005,692
2025-08-134,455.004,465.004,450.004,460.004,460.006,571
2025-08-124,350.004,450.004,350.004,445.004,445.0014,904
2025-08-114,470.004,500.004,360.004,385.004,385.0015,640
2025-08-084,455.004,455.004,410.004,415.004,415.008,408
2025-08-074,455.004,455.004,400.004,435.004,435.007,918
2025-08-064,345.004,400.004,345.004,400.004,400.006,968
2025-08-054,395.004,395.004,305.004,345.004,345.007,745
2025-08-044,360.004,360.004,300.004,350.004,350.008,439
2025-08-014,375.004,375.004,280.004,305.004,305.0016,385
2025-07-314,290.004,375.004,290.004,355.004,355.0012,883
2025-07-304,290.004,380.004,290.004,330.004,330.0013,778
2025-07-294,365.004,405.004,285.004,285.004,285.007,784
2025-07-284,275.004,410.004,275.004,365.004,365.0028,431
2025-07-254,300.004,345.004,295.004,310.004,310.0016,420
← NewerPage 5 of 21 · 1,227 trading daysOlder →

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.