Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,415.00 | 4,415.00 | 4,330.00 | 4,350.00 | 4,350.00 | 6,309 |
| 2025-04-23 | 4,450.00 | 4,450.00 | 4,335.00 | 4,340.00 | 4,340.00 | 31,269 |
| 2025-04-22 | 4,370.00 | 4,390.00 | 4,310.00 | 4,340.00 | 4,340.00 | 16,136 |
| 2025-04-21 | 4,430.00 | 4,430.00 | 4,340.00 | 4,370.00 | 4,370.00 | 11,357 |
| 2025-04-18 | 4,395.00 | 4,435.00 | 4,290.00 | 4,355.00 | 4,355.00 | 10,450 |
| 2025-04-17 | 4,365.00 | 4,450.00 | 4,340.00 | 4,395.00 | 4,395.00 | 12,780 |
| 2025-04-16 | 4,570.00 | 4,580.00 | 4,365.00 | 4,365.00 | 4,365.00 | 18,959 |
| 2025-04-15 | 4,445.00 | 4,640.00 | 4,420.00 | 4,440.00 | 4,440.00 | 41,772 |
| 2025-04-14 | 4,440.00 | 4,440.00 | 4,290.00 | 4,400.00 | 4,400.00 | 12,946 |
| 2025-04-11 | 4,280.00 | 4,290.00 | 4,190.00 | 4,290.00 | 4,290.00 | 13,748 |
| 2025-04-10 | 4,420.00 | 4,440.00 | 4,245.00 | 4,280.00 | 4,280.00 | 7,913 |
| 2025-04-09 | 4,535.00 | 4,565.00 | 4,120.00 | 4,150.00 | 4,150.00 | 35,408 |
| 2025-04-08 | 4,500.00 | 4,615.00 | 4,500.00 | 4,535.00 | 4,535.00 | 10,212 |
| 2025-04-07 | 4,820.00 | 4,820.00 | 4,500.00 | 4,500.00 | 4,500.00 | 14,561 |
| 2025-04-04 | 4,730.00 | 4,860.00 | 4,690.00 | 4,820.00 | 4,820.00 | 5,788 |
| 2025-04-03 | 4,750.00 | 4,805.00 | 4,660.00 | 4,780.00 | 4,780.00 | 6,990 |
| 2025-04-02 | 4,760.00 | 4,845.00 | 4,730.00 | 4,785.00 | 4,785.00 | 3,121 |
| 2025-04-01 | 4,740.00 | 4,820.00 | 4,665.00 | 4,800.00 | 4,800.00 | 18,101 |
| 2025-03-31 | 4,790.00 | 4,790.00 | 4,670.00 | 4,740.00 | 4,740.00 | 10,318 |
| 2025-03-28 | 4,895.00 | 4,895.00 | 4,740.00 | 4,790.00 | 4,790.00 | 8,346 |
| 2025-03-27 | 4,900.00 | 4,900.00 | 4,750.00 | 4,840.00 | 4,840.00 | 15,228 |
| 2025-03-26 | 5,120.00 | 5,400.00 | 4,630.00 | 4,905.00 | 4,905.00 | 151,402 |
| 2025-03-25 | 4,965.00 | 5,190.00 | 4,940.00 | 5,130.00 | 5,130.00 | 49,779 |
| 2025-03-24 | 5,010.00 | 5,010.00 | 4,930.00 | 4,955.00 | 4,955.00 | 9,635 |
| 2025-03-21 | 4,960.00 | 4,980.00 | 4,890.00 | 4,965.00 | 4,965.00 | 7,148 |
| 2025-03-20 | 4,945.00 | 5,020.00 | 4,875.00 | 4,995.00 | 4,995.00 | 28,792 |
| 2025-03-19 | 4,925.00 | 4,955.00 | 4,850.00 | 4,945.00 | 4,945.00 | 19,624 |
| 2025-03-18 | 4,985.00 | 4,985.00 | 4,855.00 | 4,920.00 | 4,920.00 | 15,238 |
| 2025-03-17 | 4,960.00 | 4,975.00 | 4,900.00 | 4,925.00 | 4,925.00 | 24,164 |
| 2025-03-14 | 4,935.00 | 4,985.00 | 4,880.00 | 4,960.00 | 4,960.00 | 39,522 |
| 2025-03-13 | 5,130.00 | 5,130.00 | 4,920.00 | 4,940.00 | 4,940.00 | 46,546 |
| 2025-03-12 | 5,970.00 | 5,970.00 | 4,980.00 | 4,985.00 | 4,985.00 | 395,458 |
| 2025-03-11 | 5,940.00 | 6,150.00 | 5,800.00 | 5,870.00 | 5,870.00 | 20,067 |
| 2025-03-10 | 6,120.00 | 6,200.00 | 6,000.00 | 6,090.00 | 6,090.00 | 6,803 |
| 2025-03-07 | 6,110.00 | 6,150.00 | 6,060.00 | 6,120.00 | 6,120.00 | 3,547 |
| 2025-03-06 | 6,160.00 | 6,250.00 | 6,040.00 | 6,130.00 | 6,130.00 | 5,411 |
| 2025-03-05 | 6,100.00 | 6,200.00 | 6,010.00 | 6,190.00 | 6,190.00 | 9,246 |
| 2025-03-04 | 6,090.00 | 6,170.00 | 6,050.00 | 6,130.00 | 6,130.00 | 1,730 |
| 2025-02-28 | 6,140.00 | 6,160.00 | 6,010.00 | 6,070.00 | 6,070.00 | 6,246 |
| 2025-02-27 | 6,240.00 | 6,250.00 | 6,150.00 | 6,200.00 | 6,200.00 | 4,184 |
| 2025-02-26 | 6,100.00 | 6,210.00 | 6,100.00 | 6,210.00 | 6,210.00 | 7,180 |
| 2025-02-25 | 6,150.00 | 6,190.00 | 6,070.00 | 6,180.00 | 6,180.00 | 9,150 |
| 2025-02-24 | 6,260.00 | 6,330.00 | 6,130.00 | 6,190.00 | 6,190.00 | 11,626 |
| 2025-02-21 | 6,290.00 | 6,380.00 | 6,190.00 | 6,350.00 | 6,350.00 | 10,118 |
| 2025-02-20 | 6,270.00 | 6,300.00 | 6,160.00 | 6,290.00 | 6,290.00 | 3,456 |
| 2025-02-19 | 6,290.00 | 6,290.00 | 6,140.00 | 6,270.00 | 6,270.00 | 7,846 |
| 2025-02-18 | 6,310.00 | 6,330.00 | 6,190.00 | 6,240.00 | 6,240.00 | 15,890 |
| 2025-02-17 | 6,390.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,310.00 | 10,828 |
| 2025-02-14 | 6,410.00 | 6,570.00 | 6,350.00 | 6,460.00 | 6,460.00 | 5,248 |
| 2025-02-13 | 6,490.00 | 6,490.00 | 6,310.00 | 6,410.00 | 6,410.00 | 8,201 |
| 2025-02-12 | 6,600.00 | 6,600.00 | 6,210.00 | 6,430.00 | 6,430.00 | 14,017 |
| 2025-02-11 | 6,510.00 | 6,790.00 | 6,450.00 | 6,560.00 | 6,560.00 | 9,589 |
| 2025-02-10 | 6,540.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,510.00 | 7,601 |
| 2025-02-07 | 6,570.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,540.00 | 6,357 |
| 2025-02-06 | 6,480.00 | 6,630.00 | 6,450.00 | 6,580.00 | 6,580.00 | 15,981 |
| 2025-02-05 | 6,520.00 | 6,520.00 | 6,380.00 | 6,470.00 | 6,470.00 | 8,479 |
| 2025-02-04 | 6,480.00 | 6,510.00 | 6,400.00 | 6,430.00 | 6,430.00 | 9,541 |
| 2025-02-03 | 6,530.00 | 6,530.00 | 6,340.00 | 6,480.00 | 6,480.00 | 5,484 |
| 2025-01-31 | 6,550.00 | 6,550.00 | 6,440.00 | 6,540.00 | 6,540.00 | 4,139 |
| 2025-01-24 | 6,550.00 | 6,550.00 | 6,390.00 | 6,550.00 | 6,550.00 | 5,026 |
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.