Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 2,640.00 | 2,640.00 | 2,520.00 | 2,520.00 | 12,600.00 | 47,788 |
| 2024-04-01 | 2,575.00 | 2,650.00 | 2,570.00 | 2,615.00 | 13,075.00 | 39,969 |
| 2024-03-29 | 2,745.00 | 2,745.00 | 2,605.00 | 2,605.00 | 13,025.00 | 126,834 |
| 2024-03-28 | 2,840.00 | 2,880.00 | 2,715.00 | 2,750.00 | 13,750.00 | 302,067 |
| 2024-03-27 | 2,750.00 | 3,370.00 | 2,690.00 | 2,950.00 | 14,750.00 | 2,803,810 |
| 2024-03-26 | 2,695.00 | 3,230.00 | 2,660.00 | 2,725.00 | 13,625.00 | 572,768 |
| 2024-03-25 | 2,710.00 | 2,720.00 | 2,660.00 | 2,700.00 | 13,500.00 | 9,937 |
| 2024-03-22 | 2,695.00 | 2,745.00 | 2,610.00 | 2,700.00 | 13,500.00 | 16,782 |
| 2024-03-21 | 2,760.00 | 2,765.00 | 2,685.00 | 2,720.00 | 13,600.00 | 22,746 |
| 2024-03-20 | 2,755.00 | 2,775.00 | 2,705.00 | 2,775.00 | 13,875.00 | 20,440 |
| 2024-03-19 | 2,865.00 | 2,930.00 | 2,755.00 | 2,755.00 | 13,775.00 | 29,496 |
| 2024-03-18 | 2,830.00 | 2,920.00 | 2,800.00 | 2,855.00 | 14,275.00 | 42,801 |
| 2024-03-15 | 2,775.00 | 3,140.00 | 2,775.00 | 2,830.00 | 14,150.00 | 312,301 |
| 2024-03-14 | 2,800.00 | 2,930.00 | 2,750.00 | 2,775.00 | 13,875.00 | 73,334 |
| 2024-03-13 | 2,755.00 | 3,580.00 | 2,755.00 | 2,835.00 | 14,175.00 | 789,422 |
| 2024-03-12 | 5,740.00 | 5,740.00 | 5,460.00 | 5,510.00 | 13,775.00 | 59,140 |
| 2024-03-11 | 5,500.00 | 5,720.00 | 5,500.00 | 5,640.00 | 14,100.00 | 23,865 |
| 2024-03-08 | 5,700.00 | 5,720.00 | 5,530.00 | 5,560.00 | 13,900.00 | 40,756 |
| 2024-03-07 | 5,700.00 | 5,820.00 | 5,670.00 | 5,670.00 | 14,175.00 | 17,996 |
| 2024-03-06 | 5,750.00 | 5,760.00 | 5,650.00 | 5,720.00 | 14,300.00 | 12,684 |
| 2024-03-05 | 5,680.00 | 5,770.00 | 5,600.00 | 5,700.00 | 14,250.00 | 34,613 |
| 2024-03-04 | 5,820.00 | 5,860.00 | 5,660.00 | 5,720.00 | 14,300.00 | 29,373 |
| 2024-02-29 | 6,040.00 | 6,200.00 | 5,750.00 | 5,780.00 | 14,450.00 | 105,282 |
| 2024-02-28 | 5,890.00 | 5,890.00 | 5,630.00 | 5,790.00 | 14,475.00 | 21,107 |
| 2024-02-27 | 5,650.00 | 5,920.00 | 5,580.00 | 5,830.00 | 14,575.00 | 30,590 |
| 2024-02-26 | 5,560.00 | 5,730.00 | 5,560.00 | 5,690.00 | 14,225.00 | 10,577 |
| 2024-02-23 | 5,710.00 | 5,710.00 | 5,600.00 | 5,680.00 | 14,200.00 | 9,142 |
| 2024-02-22 | 5,650.00 | 5,710.00 | 5,610.00 | 5,670.00 | 14,175.00 | 8,104 |
| 2024-02-21 | 5,740.00 | 5,740.00 | 5,650.00 | 5,650.00 | 14,125.00 | 10,988 |
| 2024-02-20 | 5,660.00 | 5,750.00 | 5,630.00 | 5,740.00 | 14,350.00 | 8,533 |
| 2024-02-19 | 5,650.00 | 5,720.00 | 5,630.00 | 5,690.00 | 14,225.00 | 10,614 |
| 2024-02-16 | 5,720.00 | 5,780.00 | 5,670.00 | 5,760.00 | 14,400.00 | 11,502 |
| 2024-02-15 | 5,730.00 | 5,750.00 | 5,670.00 | 5,710.00 | 14,275.00 | 17,421 |
| 2024-02-14 | 5,700.00 | 6,230.00 | 5,630.00 | 5,670.00 | 14,175.00 | 114,905 |
| 2024-02-13 | 5,630.00 | 5,700.00 | 5,620.00 | 5,690.00 | 14,225.00 | 5,081 |
| 2024-02-08 | 5,700.00 | 5,730.00 | 5,640.00 | 5,640.00 | 14,100.00 | 5,082 |
| 2024-02-07 | 5,660.00 | 5,780.00 | 5,640.00 | 5,670.00 | 14,175.00 | 6,994 |
| 2024-02-06 | 5,660.00 | 5,700.00 | 5,580.00 | 5,660.00 | 14,150.00 | 6,679 |
| 2024-02-05 | 5,720.00 | 5,720.00 | 5,630.00 | 5,670.00 | 14,175.00 | 7,130 |
| 2024-02-02 | 5,700.00 | 5,770.00 | 5,610.00 | 5,690.00 | 14,225.00 | 5,711 |
| 2024-02-01 | 5,740.00 | 5,770.00 | 5,640.00 | 5,720.00 | 14,300.00 | 14,552 |
| 2024-01-31 | 5,830.00 | 5,890.00 | 5,720.00 | 5,750.00 | 14,375.00 | 10,455 |
| 2024-01-30 | 5,830.00 | 6,040.00 | 5,810.00 | 5,830.00 | 14,575.00 | 22,797 |
| 2024-01-29 | 5,880.00 | 5,910.00 | 5,750.00 | 5,820.00 | 14,550.00 | 15,710 |
| 2024-01-26 | 5,870.00 | 5,980.00 | 5,820.00 | 5,880.00 | 14,700.00 | 15,365 |
| 2024-01-25 | 5,920.00 | 6,040.00 | 5,820.00 | 6,000.00 | 15,000.00 | 14,210 |
| 2024-01-24 | 5,860.00 | 5,930.00 | 5,780.00 | 5,920.00 | 14,800.00 | 9,058 |
| 2024-01-23 | 5,870.00 | 5,960.00 | 5,600.00 | 5,910.00 | 14,775.00 | 15,617 |
| 2024-01-22 | 6,060.00 | 6,090.00 | 5,920.00 | 5,930.00 | 14,825.00 | 8,433 |
| 2024-01-19 | 5,950.00 | 6,180.00 | 5,950.00 | 6,020.00 | 15,050.00 | 33,031 |
| 2024-01-18 | 5,900.00 | 6,050.00 | 5,850.00 | 5,910.00 | 14,775.00 | 6,814 |
| 2024-01-17 | 6,170.00 | 6,170.00 | 5,900.00 | 5,920.00 | 14,800.00 | 22,629 |
| 2024-01-16 | 6,110.00 | 6,290.00 | 6,080.00 | 6,100.00 | 15,250.00 | 14,128 |
| 2024-01-15 | 6,160.00 | 6,220.00 | 6,090.00 | 6,190.00 | 15,475.00 | 7,562 |
| 2024-01-12 | 6,150.00 | 6,260.00 | 6,100.00 | 6,160.00 | 15,400.00 | 13,990 |
| 2024-01-11 | 6,180.00 | 6,220.00 | 6,080.00 | 6,220.00 | 15,550.00 | 6,691 |
| 2024-01-10 | 6,210.00 | 6,300.00 | 6,100.00 | 6,140.00 | 15,350.00 | 15,308 |
| 2024-01-09 | 6,300.00 | 6,330.00 | 6,190.00 | 6,260.00 | 15,650.00 | 7,613 |
| 2024-01-08 | 6,310.00 | 6,370.00 | 6,200.00 | 6,260.00 | 15,650.00 | 14,418 |
| 2024-01-05 | 6,350.00 | 6,380.00 | 6,250.00 | 6,310.00 | 15,775.00 | 9,023 |
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.