Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1,745.00 | 1,765.00 | 1,741.00 | 1,750.00 | 8,750.00 | 17,928 |
| 2024-07-01 | 1,739.00 | 1,770.00 | 1,735.00 | 1,758.00 | 8,790.00 | 31,332 |
| 2024-06-28 | 1,743.00 | 1,749.00 | 1,723.00 | 1,741.00 | 8,705.00 | 13,868 |
| 2024-06-27 | 1,739.00 | 1,749.00 | 1,730.00 | 1,749.00 | 8,745.00 | 14,090 |
| 2024-06-26 | 1,721.00 | 1,744.00 | 1,707.00 | 1,740.00 | 8,700.00 | 24,077 |
| 2024-06-25 | 1,680.00 | 1,740.00 | 1,680.00 | 1,718.00 | 8,590.00 | 30,784 |
| 2024-06-24 | 1,660.00 | 1,692.00 | 1,656.00 | 1,692.00 | 8,460.00 | 29,408 |
| 2024-06-21 | 1,701.00 | 1,708.00 | 1,651.00 | 1,655.00 | 8,275.00 | 34,244 |
| 2024-06-20 | 1,700.00 | 1,724.00 | 1,698.00 | 1,709.00 | 8,545.00 | 11,530 |
| 2024-06-19 | 1,702.00 | 1,848.00 | 1,698.00 | 1,712.00 | 8,560.00 | 98,661 |
| 2024-06-18 | 1,773.00 | 1,773.00 | 1,702.00 | 1,703.00 | 8,515.00 | 55,845 |
| 2024-06-17 | 1,786.00 | 1,786.00 | 1,756.00 | 1,778.00 | 8,890.00 | 16,755 |
| 2024-06-14 | 1,837.00 | 1,837.00 | 1,786.00 | 1,786.00 | 8,930.00 | 38,831 |
| 2024-06-13 | 1,853.00 | 1,866.00 | 1,823.00 | 1,830.00 | 9,150.00 | 40,587 |
| 2024-06-12 | 1,841.00 | 2,115.00 | 1,816.00 | 1,851.00 | 9,255.00 | 651,379 |
| 2024-06-11 | 1,815.00 | 1,850.00 | 1,815.00 | 1,839.00 | 9,195.00 | 15,423 |
| 2024-06-10 | 1,813.00 | 1,834.00 | 1,788.00 | 1,815.00 | 9,075.00 | 26,923 |
| 2024-06-07 | 1,824.00 | 1,830.00 | 1,805.00 | 1,823.00 | 9,115.00 | 14,912 |
| 2024-06-05 | 1,887.00 | 1,887.00 | 1,798.00 | 1,824.00 | 9,120.00 | 48,128 |
| 2024-06-04 | 1,897.00 | 1,897.00 | 1,847.00 | 1,864.00 | 9,320.00 | 35,530 |
| 2024-06-03 | 1,869.00 | 1,910.00 | 1,850.00 | 1,874.00 | 9,370.00 | 31,349 |
| 2024-05-31 | 1,970.00 | 2,045.00 | 1,850.00 | 1,869.00 | 9,345.00 | 123,213 |
| 2024-05-30 | 1,930.00 | 1,934.00 | 1,842.00 | 1,879.00 | 9,395.00 | 87,992 |
| 2024-05-29 | 1,950.00 | 1,984.00 | 1,910.00 | 1,912.00 | 9,560.00 | 33,811 |
| 2024-05-28 | 1,965.00 | 2,015.00 | 1,965.00 | 1,966.00 | 9,830.00 | 23,133 |
| 2024-05-27 | 1,977.00 | 1,999.00 | 1,960.00 | 1,984.00 | 9,920.00 | 19,225 |
| 2024-05-24 | 1,930.00 | 1,981.00 | 1,930.00 | 1,977.00 | 9,885.00 | 24,743 |
| 2024-05-23 | 1,993.00 | 2,005.00 | 1,932.00 | 1,977.00 | 9,885.00 | 29,060 |
| 2024-05-22 | 2,020.00 | 2,025.00 | 1,993.00 | 2,015.00 | 10,075.00 | 13,416 |
| 2024-05-21 | 1,985.00 | 2,060.00 | 1,985.00 | 2,015.00 | 10,075.00 | 40,653 |
| 2024-05-20 | 2,065.00 | 2,085.00 | 1,991.00 | 2,000.00 | 10,000.00 | 33,168 |
| 2024-05-17 | 2,170.00 | 2,190.00 | 2,030.00 | 2,065.00 | 10,325.00 | 66,299 |
| 2024-05-16 | 2,235.00 | 2,245.00 | 2,150.00 | 2,170.00 | 10,850.00 | 41,513 |
| 2024-05-14 | 2,210.00 | 2,245.00 | 2,200.00 | 2,225.00 | 11,125.00 | 23,460 |
| 2024-05-13 | 2,245.00 | 2,275.00 | 2,200.00 | 2,205.00 | 11,025.00 | 16,201 |
| 2024-05-10 | 2,200.00 | 2,315.00 | 2,200.00 | 2,245.00 | 11,225.00 | 42,200 |
| 2024-05-09 | 2,225.00 | 2,240.00 | 2,190.00 | 2,210.00 | 11,050.00 | 25,959 |
| 2024-05-08 | 2,200.00 | 2,230.00 | 2,185.00 | 2,205.00 | 11,025.00 | 16,608 |
| 2024-05-07 | 2,170.00 | 2,210.00 | 2,145.00 | 2,195.00 | 10,975.00 | 20,974 |
| 2024-05-03 | 2,200.00 | 2,210.00 | 2,170.00 | 2,170.00 | 10,850.00 | 14,929 |
| 2024-05-02 | 2,195.00 | 2,235.00 | 2,160.00 | 2,205.00 | 11,025.00 | 24,172 |
| 2024-04-30 | 2,165.00 | 2,205.00 | 2,165.00 | 2,180.00 | 10,900.00 | 17,656 |
| 2024-04-29 | 2,155.00 | 2,185.00 | 2,135.00 | 2,185.00 | 10,925.00 | 24,526 |
| 2024-04-26 | 2,180.00 | 2,180.00 | 2,125.00 | 2,140.00 | 10,700.00 | 16,986 |
| 2024-04-25 | 2,155.00 | 2,200.00 | 2,140.00 | 2,145.00 | 10,725.00 | 14,854 |
| 2024-04-24 | 2,160.00 | 2,205.00 | 2,125.00 | 2,155.00 | 10,775.00 | 21,512 |
| 2024-04-23 | 2,145.00 | 2,240.00 | 2,120.00 | 2,150.00 | 10,750.00 | 38,479 |
| 2024-04-22 | 2,125.00 | 2,200.00 | 2,110.00 | 2,155.00 | 10,775.00 | 21,707 |
| 2024-04-19 | 2,245.00 | 2,245.00 | 2,090.00 | 2,135.00 | 10,675.00 | 41,243 |
| 2024-04-18 | 2,150.00 | 2,230.00 | 2,145.00 | 2,230.00 | 11,150.00 | 33,302 |
| 2024-04-17 | 2,210.00 | 2,255.00 | 2,160.00 | 2,160.00 | 10,800.00 | 55,196 |
| 2024-04-16 | 2,275.00 | 2,350.00 | 2,175.00 | 2,205.00 | 11,025.00 | 117,955 |
| 2024-04-15 | 2,280.00 | 2,640.00 | 2,180.00 | 2,320.00 | 11,600.00 | 1,545,539 |
| 2024-04-12 | 2,195.00 | 2,240.00 | 2,155.00 | 2,170.00 | 10,850.00 | 44,784 |
| 2024-04-11 | 2,210.00 | 2,365.00 | 2,210.00 | 2,230.00 | 11,150.00 | 37,473 |
| 2024-04-09 | 2,230.00 | 2,290.00 | 2,190.00 | 2,230.00 | 11,150.00 | 30,868 |
| 2024-04-08 | 2,400.00 | 2,405.00 | 2,250.00 | 2,250.00 | 11,250.00 | 67,595 |
| 2024-04-05 | 2,420.00 | 2,435.00 | 2,350.00 | 2,405.00 | 12,025.00 | 66,892 |
| 2024-04-04 | 2,365.00 | 2,705.00 | 2,365.00 | 2,500.00 | 12,500.00 | 218,983 |
| 2024-04-03 | 2,460.00 | 2,495.00 | 2,350.00 | 2,365.00 | 11,825.00 | 68,151 |
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.