Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,320.00 | 4,355.00 | 4,290.00 | 4,315.00 | 4,315.00 | 16,093 |
| 2025-07-23 | 4,355.00 | 4,355.00 | 4,255.00 | 4,320.00 | 4,320.00 | 8,833 |
| 2025-07-22 | 4,295.00 | 4,335.00 | 4,250.00 | 4,260.00 | 4,260.00 | 10,473 |
| 2025-07-21 | 4,280.00 | 4,340.00 | 4,255.00 | 4,335.00 | 4,335.00 | 16,200 |
| 2025-07-18 | 4,435.00 | 4,435.00 | 4,190.00 | 4,280.00 | 4,280.00 | 52,213 |
| 2025-07-17 | 4,450.00 | 4,460.00 | 4,315.00 | 4,380.00 | 4,380.00 | 13,784 |
| 2025-07-16 | 4,420.00 | 4,445.00 | 4,375.00 | 4,420.00 | 4,420.00 | 18,263 |
| 2025-07-15 | 4,335.00 | 4,485.00 | 4,295.00 | 4,415.00 | 4,415.00 | 21,344 |
| 2025-07-14 | 4,260.00 | 4,370.00 | 4,260.00 | 4,335.00 | 4,335.00 | 15,135 |
| 2025-07-11 | 4,375.00 | 4,375.00 | 4,290.00 | 4,325.00 | 4,325.00 | 22,014 |
| 2025-07-10 | 4,335.00 | 4,345.00 | 4,290.00 | 4,310.00 | 4,310.00 | 5,232 |
| 2025-07-09 | 4,400.00 | 4,400.00 | 4,250.00 | 4,335.00 | 4,335.00 | 12,523 |
| 2025-07-08 | 4,365.00 | 4,415.00 | 4,315.00 | 4,370.00 | 4,370.00 | 3,782 |
| 2025-07-07 | 4,365.00 | 4,390.00 | 4,195.00 | 4,365.00 | 4,365.00 | 10,360 |
| 2025-07-04 | 4,490.00 | 4,540.00 | 4,335.00 | 4,390.00 | 4,390.00 | 22,402 |
| 2025-07-03 | 4,395.00 | 4,395.00 | 4,300.00 | 4,370.00 | 4,370.00 | 12,869 |
| 2025-07-02 | 4,510.00 | 4,510.00 | 4,220.00 | 4,315.00 | 4,315.00 | 42,707 |
| 2025-07-01 | 4,520.00 | 4,550.00 | 4,435.00 | 4,455.00 | 4,455.00 | 14,763 |
| 2025-06-30 | 4,720.00 | 4,745.00 | 4,510.00 | 4,515.00 | 4,515.00 | 25,412 |
| 2025-06-27 | 4,715.00 | 4,760.00 | 4,650.00 | 4,750.00 | 4,750.00 | 13,713 |
| 2025-06-26 | 4,770.00 | 4,815.00 | 4,620.00 | 4,680.00 | 4,680.00 | 21,090 |
| 2025-06-25 | 4,770.00 | 4,795.00 | 4,725.00 | 4,775.00 | 4,775.00 | 22,965 |
| 2025-06-24 | 4,805.00 | 4,880.00 | 4,745.00 | 4,770.00 | 4,770.00 | 35,961 |
| 2025-06-23 | 4,720.00 | 4,835.00 | 4,685.00 | 4,800.00 | 4,800.00 | 19,520 |
| 2025-06-20 | 4,640.00 | 4,840.00 | 4,590.00 | 4,835.00 | 4,835.00 | 27,679 |
| 2025-06-19 | 4,600.00 | 4,645.00 | 4,585.00 | 4,645.00 | 4,645.00 | 9,779 |
| 2025-06-18 | 4,620.00 | 4,620.00 | 4,550.00 | 4,600.00 | 4,600.00 | 17,417 |
| 2025-06-17 | 4,640.00 | 4,685.00 | 4,575.00 | 4,620.00 | 4,620.00 | 15,353 |
| 2025-06-16 | 4,670.00 | 4,670.00 | 4,550.00 | 4,640.00 | 4,640.00 | 8,983 |
| 2025-06-13 | 4,740.00 | 4,740.00 | 4,575.00 | 4,635.00 | 4,635.00 | 9,782 |
| 2025-06-12 | 4,670.00 | 4,710.00 | 4,645.00 | 4,675.00 | 4,675.00 | 10,418 |
| 2025-06-11 | 4,640.00 | 4,725.00 | 4,595.00 | 4,670.00 | 4,670.00 | 31,162 |
| 2025-06-10 | 4,650.00 | 4,650.00 | 4,545.00 | 4,590.00 | 4,590.00 | 24,811 |
| 2025-06-09 | 4,630.00 | 4,630.00 | 4,420.00 | 4,505.00 | 4,505.00 | 24,325 |
| 2025-06-05 | 4,665.00 | 4,675.00 | 4,490.00 | 4,565.00 | 4,565.00 | 31,320 |
| 2025-06-04 | 4,675.00 | 4,675.00 | 4,620.00 | 4,625.00 | 4,625.00 | 9,710 |
| 2025-06-02 | 4,675.00 | 4,675.00 | 4,580.00 | 4,665.00 | 4,665.00 | 6,477 |
| 2025-05-30 | 4,740.00 | 4,740.00 | 4,630.00 | 4,665.00 | 4,665.00 | 3,589 |
| 2025-05-29 | 4,630.00 | 4,750.00 | 4,570.00 | 4,695.00 | 4,695.00 | 17,273 |
| 2025-05-28 | 4,560.00 | 4,625.00 | 4,560.00 | 4,620.00 | 4,620.00 | 5,954 |
| 2025-05-27 | 4,510.00 | 4,595.00 | 4,510.00 | 4,590.00 | 4,590.00 | 6,948 |
| 2025-05-26 | 4,455.00 | 4,590.00 | 4,450.00 | 4,590.00 | 4,590.00 | 8,033 |
| 2025-05-23 | 4,510.00 | 4,510.00 | 4,450.00 | 4,485.00 | 4,485.00 | 5,238 |
| 2025-05-22 | 4,555.00 | 4,565.00 | 4,490.00 | 4,510.00 | 4,510.00 | 8,036 |
| 2025-05-21 | 4,475.00 | 4,555.00 | 4,475.00 | 4,520.00 | 4,520.00 | 5,861 |
| 2025-05-20 | 4,465.00 | 4,510.00 | 4,450.00 | 4,510.00 | 4,510.00 | 4,521 |
| 2025-05-19 | 4,590.00 | 4,605.00 | 4,440.00 | 4,465.00 | 4,465.00 | 9,457 |
| 2025-05-16 | 4,550.00 | 4,680.00 | 4,470.00 | 4,675.00 | 4,675.00 | 15,646 |
| 2025-05-15 | 4,560.00 | 4,570.00 | 4,470.00 | 4,550.00 | 4,550.00 | 7,895 |
| 2025-05-14 | 4,520.00 | 4,600.00 | 4,450.00 | 4,560.00 | 4,560.00 | 11,505 |
| 2025-05-13 | 4,425.00 | 4,510.00 | 4,380.00 | 4,510.00 | 4,510.00 | 11,727 |
| 2025-05-12 | 4,325.00 | 4,425.00 | 4,310.00 | 4,425.00 | 4,425.00 | 31,468 |
| 2025-05-09 | 4,295.00 | 4,325.00 | 4,240.00 | 4,325.00 | 4,325.00 | 15,232 |
| 2025-05-08 | 4,285.00 | 4,285.00 | 4,190.00 | 4,255.00 | 4,255.00 | 16,151 |
| 2025-05-07 | 4,290.00 | 4,290.00 | 4,200.00 | 4,250.00 | 4,250.00 | 8,995 |
| 2025-05-02 | 4,305.00 | 4,315.00 | 4,260.00 | 4,290.00 | 4,290.00 | 3,348 |
| 2025-04-30 | 4,390.00 | 4,395.00 | 4,270.00 | 4,290.00 | 4,290.00 | 14,220 |
| 2025-04-29 | 4,300.00 | 4,310.00 | 4,250.00 | 4,290.00 | 4,290.00 | 5,601 |
| 2025-04-28 | 4,280.00 | 4,280.00 | 4,220.00 | 4,250.00 | 4,250.00 | 8,042 |
| 2025-04-25 | 4,395.00 | 4,395.00 | 4,150.00 | 4,235.00 | 4,235.00 | 31,022 |
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.