Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,770.00 | 6,800.00 | 6,610.00 | 6,720.00 | 6,720.00 | 3,145 |
| 2024-10-25 | 6,770.00 | 6,810.00 | 6,670.00 | 6,770.00 | 6,770.00 | 10,334 |
| 2024-10-24 | 6,750.00 | 6,890.00 | 6,500.00 | 6,770.00 | 6,770.00 | 9,298 |
| 2024-10-23 | 6,690.00 | 6,820.00 | 6,390.00 | 6,760.00 | 6,760.00 | 13,601 |
| 2024-10-22 | 6,750.00 | 6,920.00 | 6,540.00 | 6,720.00 | 6,720.00 | 32,331 |
| 2024-10-21 | 6,690.00 | 6,820.00 | 6,640.00 | 6,750.00 | 6,750.00 | 9,296 |
| 2024-10-18 | 6,650.00 | 6,800.00 | 6,590.00 | 6,710.00 | 6,710.00 | 32,093 |
| 2024-10-17 | 6,570.00 | 6,800.00 | 6,410.00 | 6,650.00 | 6,650.00 | 14,772 |
| 2024-10-16 | 6,550.00 | 6,690.00 | 6,410.00 | 6,570.00 | 6,570.00 | 9,439 |
| 2024-10-15 | 6,350.00 | 6,650.00 | 6,350.00 | 6,560.00 | 6,560.00 | 27,145 |
| 2024-10-14 | 6,540.00 | 6,540.00 | 6,290.00 | 6,410.00 | 6,410.00 | 13,842 |
| 2024-10-11 | 6,540.00 | 6,590.00 | 6,420.00 | 6,540.00 | 6,540.00 | 15,757 |
| 2024-10-10 | 6,600.00 | 6,650.00 | 6,400.00 | 6,540.00 | 6,540.00 | 17,339 |
| 2024-10-08 | 6,550.00 | 6,910.00 | 6,350.00 | 6,600.00 | 6,600.00 | 20,268 |
| 2024-10-07 | 6,550.00 | 6,680.00 | 6,370.00 | 6,540.00 | 6,540.00 | 28,920 |
| 2024-10-04 | 6,560.00 | 6,650.00 | 6,480.00 | 6,490.00 | 6,490.00 | 13,812 |
| 2024-10-02 | 6,580.00 | 6,700.00 | 6,450.00 | 6,620.00 | 6,620.00 | 17,402 |
| 2024-09-30 | 6,530.00 | 6,620.00 | 6,380.00 | 6,580.00 | 6,580.00 | 23,240 |
| 2024-09-27 | 6,680.00 | 6,790.00 | 6,510.00 | 6,550.00 | 6,550.00 | 9,735 |
| 2024-09-26 | 6,750.00 | 6,750.00 | 6,620.00 | 6,680.00 | 6,680.00 | 8,098 |
| 2024-09-25 | 6,790.00 | 6,900.00 | 6,600.00 | 6,750.00 | 6,750.00 | 15,507 |
| 2024-09-24 | 6,900.00 | 6,950.00 | 6,660.00 | 6,790.00 | 6,790.00 | 60,074 |
| 2024-09-23 | 6,250.00 | 6,880.00 | 6,100.00 | 6,880.00 | 6,880.00 | 79,777 |
| 2024-09-20 | 6,250.00 | 6,250.00 | 6,090.00 | 6,130.00 | 6,130.00 | 10,003 |
| 2024-09-19 | 6,240.00 | 6,240.00 | 6,050.00 | 6,100.00 | 6,100.00 | 9,244 |
| 2024-09-13 | 6,150.00 | 6,150.00 | 6,030.00 | 6,140.00 | 6,140.00 | 8,282 |
| 2024-09-12 | 6,070.00 | 6,170.00 | 6,040.00 | 6,050.00 | 6,050.00 | 4,663 |
| 2024-09-11 | 6,250.00 | 6,250.00 | 6,020.00 | 6,020.00 | 6,020.00 | 4,167 |
| 2024-09-10 | 6,120.00 | 6,230.00 | 6,020.00 | 6,020.00 | 6,020.00 | 18,457 |
| 2024-09-09 | 6,150.00 | 6,150.00 | 6,010.00 | 6,070.00 | 6,070.00 | 7,996 |
| 2024-09-06 | 6,190.00 | 6,580.00 | 6,080.00 | 6,200.00 | 6,200.00 | 31,794 |
| 2024-09-05 | 6,120.00 | 6,270.00 | 6,040.00 | 6,140.00 | 6,140.00 | 7,385 |
| 2024-09-04 | 6,330.00 | 6,340.00 | 6,070.00 | 6,120.00 | 6,120.00 | 25,733 |
| 2024-09-03 | 6,360.00 | 6,450.00 | 6,330.00 | 6,360.00 | 6,360.00 | 9,745 |
| 2024-09-02 | 6,430.00 | 6,430.00 | 6,280.00 | 6,360.00 | 6,360.00 | 7,077 |
| 2024-08-30 | 6,500.00 | 6,500.00 | 6,330.00 | 6,330.00 | 6,330.00 | 10,839 |
| 2024-08-29 | 6,450.00 | 6,690.00 | 6,300.00 | 6,500.00 | 6,500.00 | 86,584 |
| 2024-08-28 | 6,350.00 | 6,350.00 | 6,190.00 | 6,260.00 | 6,260.00 | 5,451 |
| 2024-08-27 | 6,200.00 | 6,370.00 | 6,190.00 | 6,300.00 | 6,300.00 | 4,383 |
| 2024-08-26 | 6,340.00 | 6,380.00 | 6,270.00 | 6,300.00 | 6,300.00 | 753 |
| 2024-08-23 | 6,380.00 | 6,470.00 | 6,250.00 | 6,340.00 | 6,340.00 | 7,258 |
| 2024-08-22 | 6,400.00 | 6,410.00 | 6,210.00 | 6,380.00 | 6,380.00 | 18,641 |
| 2024-08-21 | 6,300.00 | 6,540.00 | 6,290.00 | 6,410.00 | 6,410.00 | 34,685 |
| 2024-08-20 | 6,200.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 11,342 |
| 2024-08-19 | 6,160.00 | 6,270.00 | 6,130.00 | 6,170.00 | 6,170.00 | 21,273 |
| 2024-08-16 | 6,360.00 | 6,360.00 | 6,180.00 | 6,190.00 | 6,190.00 | 8,347 |
| 2024-08-14 | 6,380.00 | 6,490.00 | 6,170.00 | 6,200.00 | 6,200.00 | 8,947 |
| 2024-08-13 | 6,210.00 | 6,300.00 | 6,170.00 | 6,200.00 | 6,200.00 | 6,435 |
| 2024-08-12 | 6,250.00 | 6,390.00 | 6,190.00 | 6,230.00 | 6,230.00 | 19,144 |
| 2024-08-09 | 6,260.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | 23,905 |
| 2024-08-08 | 6,470.00 | 6,490.00 | 6,270.00 | 6,270.00 | 6,270.00 | 35,294 |
| 2024-08-07 | 6,350.00 | 6,530.00 | 6,350.00 | 6,460.00 | 6,460.00 | 15,984 |
| 2024-08-06 | 6,140.00 | 6,540.00 | 6,140.00 | 6,410.00 | 6,410.00 | 20,162 |
| 2024-08-05 | 6,930.00 | 6,930.00 | 6,130.00 | 6,430.00 | 6,430.00 | 27,859 |
| 2024-08-02 | 7,050.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | 9,934 |
| 2024-08-01 | 6,970.00 | 7,150.00 | 6,970.00 | 7,060.00 | 7,060.00 | 10,618 |
| 2024-07-31 | 6,900.00 | 7,000.00 | 6,800.00 | 6,970.00 | 6,970.00 | 8,984 |
| 2024-07-30 | 7,040.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,970.00 | 3,880 |
| 2024-07-29 | 7,090.00 | 7,090.00 | 6,980.00 | 6,980.00 | 6,980.00 | 4,401 |
| 2024-07-26 | 7,020.00 | 7,090.00 | 6,950.00 | 7,010.00 | 7,010.00 | 12,066 |
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.