Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,450.00 | 6,650.00 | 6,340.00 | 6,510.00 | 6,510.00 | 15,436 |
| 2025-01-22 | 6,500.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | 2,182 |
| 2025-01-21 | 6,410.00 | 6,520.00 | 6,410.00 | 6,460.00 | 6,460.00 | 2,080 |
| 2025-01-20 | 6,470.00 | 6,500.00 | 6,430.00 | 6,460.00 | 6,460.00 | 7,932 |
| 2025-01-17 | 6,490.00 | 6,490.00 | 6,400.00 | 6,470.00 | 6,470.00 | 2,956 |
| 2025-01-16 | 6,400.00 | 6,520.00 | 6,380.00 | 6,490.00 | 6,490.00 | 6,182 |
| 2025-01-15 | 6,480.00 | 6,480.00 | 6,370.00 | 6,370.00 | 6,370.00 | 4,980 |
| 2025-01-14 | 6,400.00 | 6,480.00 | 6,280.00 | 6,470.00 | 6,470.00 | 6,138 |
| 2025-01-13 | 6,340.00 | 6,440.00 | 6,300.00 | 6,360.00 | 6,360.00 | 3,350 |
| 2025-01-10 | 6,300.00 | 6,900.00 | 6,270.00 | 6,360.00 | 6,360.00 | 47,046 |
| 2025-01-09 | 6,340.00 | 6,390.00 | 6,280.00 | 6,350.00 | 6,350.00 | 11,328 |
| 2025-01-08 | 6,360.00 | 6,410.00 | 6,260.00 | 6,410.00 | 6,410.00 | 5,302 |
| 2025-01-07 | 6,430.00 | 6,500.00 | 6,270.00 | 6,370.00 | 6,370.00 | 3,529 |
| 2025-01-06 | 6,500.00 | 6,500.00 | 6,310.00 | 6,410.00 | 6,410.00 | 22,470 |
| 2025-01-03 | 6,520.00 | 6,650.00 | 6,420.00 | 6,500.00 | 6,500.00 | 3,809 |
| 2025-01-02 | 6,210.00 | 6,560.00 | 6,190.00 | 6,520.00 | 6,520.00 | 11,461 |
| 2024-12-30 | 6,150.00 | 6,300.00 | 5,830.00 | 6,290.00 | 6,290.00 | 13,796 |
| 2024-12-27 | 6,150.00 | 6,240.00 | 6,090.00 | 6,240.00 | 6,240.00 | 5,322 |
| 2024-12-26 | 6,160.00 | 6,160.00 | 6,030.00 | 6,150.00 | 6,150.00 | 3,982 |
| 2024-12-24 | 6,060.00 | 6,110.00 | 5,980.00 | 6,090.00 | 6,090.00 | 8,463 |
| 2024-12-23 | 6,130.00 | 6,150.00 | 6,060.00 | 6,110.00 | 6,110.00 | 2,963 |
| 2024-12-20 | 6,110.00 | 6,220.00 | 6,000.00 | 6,100.00 | 6,100.00 | 7,626 |
| 2024-12-19 | 6,350.00 | 6,350.00 | 6,080.00 | 6,120.00 | 6,120.00 | 4,732 |
| 2024-12-18 | 6,320.00 | 6,450.00 | 6,110.00 | 6,200.00 | 6,200.00 | 9,838 |
| 2024-12-17 | 6,500.00 | 6,500.00 | 6,190.00 | 6,240.00 | 6,240.00 | 3,523 |
| 2024-12-16 | 6,190.00 | 6,460.00 | 6,160.00 | 6,440.00 | 6,440.00 | 10,622 |
| 2024-12-13 | 6,060.00 | 6,210.00 | 6,000.00 | 6,190.00 | 6,190.00 | 6,630 |
| 2024-12-12 | 5,910.00 | 6,000.00 | 5,850.00 | 5,970.00 | 5,970.00 | 19,452 |
| 2024-12-11 | 6,010.00 | 6,010.00 | 5,830.00 | 5,850.00 | 5,850.00 | 9,768 |
| 2024-12-10 | 5,780.00 | 6,080.00 | 5,780.00 | 5,880.00 | 5,880.00 | 16,285 |
| 2024-12-09 | 5,970.00 | 6,190.00 | 5,750.00 | 5,780.00 | 5,780.00 | 27,022 |
| 2024-12-06 | 6,280.00 | 6,530.00 | 6,040.00 | 6,230.00 | 6,230.00 | 16,002 |
| 2024-12-05 | 6,420.00 | 6,510.00 | 6,330.00 | 6,400.00 | 6,400.00 | 4,570 |
| 2024-12-04 | 6,440.00 | 6,710.00 | 6,380.00 | 6,420.00 | 6,420.00 | 32,794 |
| 2024-12-03 | 6,850.00 | 6,860.00 | 6,620.00 | 6,710.00 | 6,710.00 | 16,867 |
| 2024-12-02 | 6,710.00 | 6,860.00 | 6,670.00 | 6,860.00 | 6,860.00 | 12,263 |
| 2024-11-29 | 6,900.00 | 6,990.00 | 6,710.00 | 6,840.00 | 6,840.00 | 21,941 |
| 2024-11-28 | 6,930.00 | 6,990.00 | 6,780.00 | 6,900.00 | 6,900.00 | 17,893 |
| 2024-11-27 | 6,820.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,930.00 | 9,157 |
| 2024-11-26 | 6,630.00 | 6,840.00 | 6,630.00 | 6,840.00 | 6,840.00 | 25,898 |
| 2024-11-25 | 6,570.00 | 6,650.00 | 6,470.00 | 6,640.00 | 6,640.00 | 11,456 |
| 2024-11-22 | 6,640.00 | 6,640.00 | 6,450.00 | 6,570.00 | 6,570.00 | 7,949 |
| 2024-11-21 | 6,550.00 | 6,650.00 | 6,430.00 | 6,650.00 | 6,650.00 | 12,983 |
| 2024-11-20 | 6,650.00 | 6,680.00 | 6,530.00 | 6,550.00 | 6,550.00 | 12,000 |
| 2024-11-19 | 6,650.00 | 6,870.00 | 6,610.00 | 6,620.00 | 6,620.00 | 25,012 |
| 2024-11-18 | 6,500.00 | 6,950.00 | 6,420.00 | 6,640.00 | 6,640.00 | 63,515 |
| 2024-11-15 | 6,450.00 | 6,540.00 | 6,370.00 | 6,500.00 | 6,500.00 | 12,049 |
| 2024-11-14 | 6,320.00 | 6,450.00 | 6,290.00 | 6,390.00 | 6,390.00 | 10,292 |
| 2024-11-13 | 6,510.00 | 6,560.00 | 6,270.00 | 6,380.00 | 6,380.00 | 11,701 |
| 2024-11-12 | 6,570.00 | 6,730.00 | 6,410.00 | 6,530.00 | 6,530.00 | 27,721 |
| 2024-11-11 | 6,620.00 | 6,750.00 | 6,500.00 | 6,570.00 | 6,570.00 | 11,194 |
| 2024-11-08 | 6,530.00 | 6,710.00 | 6,520.00 | 6,680.00 | 6,680.00 | 22,798 |
| 2024-11-07 | 6,500.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,590.00 | 6,023 |
| 2024-11-06 | 6,580.00 | 6,590.00 | 6,470.00 | 6,580.00 | 6,580.00 | 4,225 |
| 2024-11-05 | 6,590.00 | 6,680.00 | 6,210.00 | 6,570.00 | 6,570.00 | 5,547 |
| 2024-11-04 | 6,540.00 | 6,600.00 | 6,450.00 | 6,560.00 | 6,560.00 | 4,168 |
| 2024-11-01 | 6,570.00 | 6,640.00 | 6,460.00 | 6,540.00 | 6,540.00 | 4,254 |
| 2024-10-31 | 6,550.00 | 6,880.00 | 6,470.00 | 6,570.00 | 6,570.00 | 22,624 |
| 2024-10-30 | 6,630.00 | 6,740.00 | 6,360.00 | 6,540.00 | 6,540.00 | 22,815 |
| 2024-10-29 | 6,720.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,650.00 | 8,859 |
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.