Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,350.00 | 4,500.00 | 4,315.00 | 4,430.00 | 4,430.00 | 4,253 |
| 2026-10-16 | 4,480.00 | 4,480.00 | 4,360.00 | 4,405.00 | 4,405.00 | 3,822 |
| 2026-10-15 | 4,500.00 | 4,680.00 | 4,235.00 | 4,350.00 | 4,350.00 | 13,749 |
| 2026-10-14 | 4,695.00 | 4,695.00 | 4,450.00 | 4,510.00 | 4,510.00 | 5,433 |
| 2026-10-13 | 4,640.00 | 4,700.00 | 4,305.00 | 4,635.00 | 4,635.00 | 11,622 |
| 2026-10-12 | 4,845.00 | 4,845.00 | 4,580.00 | 4,635.00 | 4,635.00 | 4,050 |
| 2026-10-08 | 4,845.00 | 4,845.00 | 4,610.00 | 4,705.00 | 4,705.00 | 11,773 |
| 2026-10-07 | 4,820.00 | 4,820.00 | 4,675.00 | 4,705.00 | 4,705.00 | 3,810 |
| 2026-10-06 | 4,890.00 | 4,890.00 | 4,670.00 | 4,800.00 | 4,800.00 | 8,745 |
| 2026-10-02 | 4,830.00 | 4,830.00 | 4,730.00 | 4,755.00 | 4,755.00 | 9,159 |
| 2026-10-01 | 4,865.00 | 4,920.00 | 4,820.00 | 4,830.00 | 4,830.00 | 7,189 |
| 2026-09-30 | 4,850.00 | 4,950.00 | 4,850.00 | 4,915.00 | 4,915.00 | 4,758 |
| 2026-09-29 | 5,100.00 | 5,100.00 | 4,800.00 | 4,895.00 | 4,895.00 | 6,559 |
| 2026-09-28 | 4,840.00 | 4,845.00 | 4,550.00 | 4,800.00 | 4,800.00 | 11,217 |
| 2026-09-23 | 4,800.00 | 4,860.00 | 4,785.00 | 4,815.00 | 4,815.00 | 7,334 |
| 2026-09-22 | 4,800.00 | 4,865.00 | 4,795.00 | 4,795.00 | 4,795.00 | 5,173 |
| 2026-09-21 | 4,880.00 | 4,880.00 | 4,790.00 | 4,790.00 | 4,790.00 | 8,538 |
| 2026-09-18 | 4,900.00 | 4,935.00 | 4,860.00 | 4,870.00 | 4,870.00 | 5,090 |
| 2026-09-17 | 4,800.00 | 4,875.00 | 4,800.00 | 4,870.00 | 4,870.00 | 3,954 |
| 2026-09-16 | 4,770.00 | 4,870.00 | 4,750.00 | 4,830.00 | 4,830.00 | 6,209 |
| 2026-09-15 | 4,930.00 | 4,955.00 | 4,745.00 | 4,770.00 | 4,770.00 | 4,606 |
| 2026-09-14 | 4,930.00 | 4,930.00 | 4,800.00 | 4,830.00 | 4,830.00 | 2,101 |
| 2026-09-11 | 4,780.00 | 4,935.00 | 4,775.00 | 4,925.00 | 4,925.00 | 12,440 |
| 2026-09-10 | 4,800.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,820.00 | 4,658 |
| 2026-09-09 | 4,870.00 | 4,870.00 | 4,740.00 | 4,800.00 | 4,800.00 | 9,385 |
| 2026-09-08 | 4,945.00 | 4,945.00 | 4,650.00 | 4,870.00 | 4,870.00 | 21,670 |
| 2026-09-07 | 4,950.00 | 5,050.00 | 4,835.00 | 4,945.00 | 4,945.00 | 14,876 |
| 2026-09-04 | 4,770.00 | 5,000.00 | 4,770.00 | 4,950.00 | 4,950.00 | 14,354 |
| 2026-09-03 | 4,505.00 | 4,850.00 | 4,465.00 | 4,770.00 | 4,770.00 | 30,489 |
| 2026-09-02 | 4,700.00 | 4,700.00 | 4,455.00 | 4,500.00 | 4,500.00 | 4,755 |
| 2026-09-01 | 4,695.00 | 4,725.00 | 4,300.00 | 4,650.00 | 4,650.00 | 7,923 |
| 2026-08-31 | 4,650.00 | 4,670.00 | 4,450.00 | 4,650.00 | 4,650.00 | 13,470 |
| 2026-08-28 | 4,495.00 | 4,745.00 | 4,420.00 | 4,660.00 | 4,660.00 | 41,178 |
| 2026-08-27 | 4,330.00 | 4,515.00 | 4,000.00 | 4,420.00 | 4,420.00 | 24,428 |
| 2026-08-26 | 3,700.00 | 4,395.00 | 3,685.00 | 4,345.00 | 4,345.00 | 67,698 |
| 2026-08-25 | 3,435.00 | 3,800.00 | 3,435.00 | 3,790.00 | 3,790.00 | 58,425 |
| 2026-08-24 | 3,445.00 | 3,445.00 | 3,275.00 | 3,435.00 | 3,435.00 | 42,087 |
| 2026-08-21 | 3,385.00 | 3,385.00 | 3,275.00 | 3,305.00 | 3,305.00 | 14,439 |
| 2026-08-20 | 3,350.00 | 3,415.00 | 3,320.00 | 3,410.00 | 3,410.00 | 16,861 |
| 2026-08-19 | 3,520.00 | 3,520.00 | 3,300.00 | 3,415.00 | 3,415.00 | 25,255 |
| 2026-08-18 | 3,465.00 | 3,655.00 | 3,335.00 | 3,410.00 | 3,410.00 | 17,997 |
| 2026-08-14 | 3,505.00 | 3,695.00 | 3,450.00 | 3,460.00 | 3,460.00 | 7,623 |
| 2026-08-13 | 3,470.00 | 3,600.00 | 3,440.00 | 3,505.00 | 3,505.00 | 9,799 |
| 2026-08-12 | 3,695.00 | 3,695.00 | 3,465.00 | 3,470.00 | 3,470.00 | 8,611 |
| 2026-08-11 | 3,600.00 | 3,605.00 | 3,515.00 | 3,575.00 | 3,575.00 | 6,735 |
| 2026-08-10 | 3,490.00 | 3,550.00 | 3,425.00 | 3,550.00 | 3,550.00 | 8,716 |
| 2026-08-07 | 3,435.00 | 3,600.00 | 3,385.00 | 3,430.00 | 3,430.00 | 11,988 |
| 2026-08-06 | 3,370.00 | 3,435.00 | 3,115.00 | 3,435.00 | 3,435.00 | 18,756 |
| 2026-08-05 | 3,400.00 | 3,425.00 | 3,325.00 | 3,380.00 | 3,380.00 | 5,791 |
| 2026-08-04 | 3,245.00 | 3,395.00 | 3,245.00 | 3,360.00 | 3,360.00 | 13,892 |
| 2026-08-03 | 3,390.00 | 3,390.00 | 3,290.00 | 3,320.00 | 3,320.00 | 6,651 |
| 2026-07-31 | 3,385.00 | 3,395.00 | 3,265.00 | 3,395.00 | 3,395.00 | 20,080 |
| 2026-07-30 | 3,360.00 | 3,390.00 | 3,250.00 | 3,295.00 | 3,295.00 | 23,871 |
| 2026-07-29 | 3,935.00 | 3,935.00 | 3,135.00 | 3,300.00 | 3,300.00 | 33,775 |
| 2026-07-28 | 3,710.00 | 3,845.00 | 3,440.00 | 3,575.00 | 3,575.00 | 14,600 |
| 2026-07-27 | 3,635.00 | 3,820.00 | 3,635.00 | 3,710.00 | 3,710.00 | 8,320 |
| 2026-07-24 | 3,730.00 | 3,730.00 | 3,645.00 | 3,665.00 | 3,665.00 | 3,693 |
| 2026-07-23 | 3,700.00 | 3,785.00 | 3,660.00 | 3,745.00 | 3,745.00 | 3,359 |
| 2026-07-22 | 3,715.00 | 4,070.00 | 3,650.00 | 3,700.00 | 3,700.00 | 13,788 |
| 2026-07-21 | 3,605.00 | 3,745.00 | 3,535.00 | 3,715.00 | 3,715.00 | 19,944 |
Page 1 of 21 · 1,223 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.