Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 6,330.00 | 6,370.00 | 6,200.00 | 6,330.00 | 15,825.00 | 19,204 |
| 2024-01-03 | 6,210.00 | 6,440.00 | 6,210.00 | 6,330.00 | 15,825.00 | 26,253 |
| 2024-01-02 | 6,150.00 | 6,370.00 | 6,050.00 | 6,310.00 | 15,775.00 | 24,818 |
| 2023-12-28 | 6,070.00 | 6,200.00 | 6,070.00 | 6,140.00 | 15,350.00 | 19,241 |
| 2023-12-27 | 6,040.00 | 6,120.00 | 5,900.00 | 6,120.00 | 15,300.00 | 27,432 |
| 2023-12-26 | 6,100.00 | 6,500.00 | 6,020.00 | 6,040.00 | 15,100.00 | 191,344 |
| 2023-12-22 | 5,890.00 | 6,120.00 | 5,820.00 | 6,050.00 | 15,125.00 | 79,014 |
| 2023-12-21 | 5,780.00 | 5,950.00 | 5,760.00 | 5,900.00 | 14,750.00 | 33,994 |
| 2023-12-20 | 5,720.00 | 5,900.00 | 5,720.00 | 5,860.00 | 14,650.00 | 51,736 |
| 2023-12-19 | 6,130.00 | 6,740.00 | 5,660.00 | 5,730.00 | 14,325.00 | 742,245 |
| 2023-12-18 | 6,050.00 | 6,190.00 | 5,900.00 | 6,130.00 | 15,325.00 | 18,592 |
| 2023-12-15 | 5,980.00 | 6,430.00 | 5,940.00 | 6,050.00 | 15,125.00 | 99,353 |
| 2023-12-14 | 6,030.00 | 6,160.00 | 5,940.00 | 5,990.00 | 14,975.00 | 11,224 |
| 2023-12-13 | 6,130.00 | 6,130.00 | 5,950.00 | 6,030.00 | 15,075.00 | 11,628 |
| 2023-12-12 | 6,160.00 | 6,290.00 | 6,130.00 | 6,130.00 | 15,325.00 | 5,761 |
| 2023-12-11 | 6,400.00 | 6,400.00 | 6,190.00 | 6,190.00 | 15,475.00 | 8,139 |
| 2023-12-08 | 6,390.00 | 6,400.00 | 6,250.00 | 6,260.00 | 15,650.00 | 7,388 |
| 2023-12-07 | 6,310.00 | 6,570.00 | 6,200.00 | 6,360.00 | 15,900.00 | 16,143 |
| 2023-12-06 | 6,220.00 | 6,350.00 | 6,150.00 | 6,320.00 | 15,800.00 | 10,499 |
| 2023-12-05 | 6,150.00 | 6,250.00 | 6,090.00 | 6,180.00 | 15,450.00 | 9,209 |
| 2023-12-04 | 6,380.00 | 6,380.00 | 6,170.00 | 6,170.00 | 15,425.00 | 9,938 |
| 2023-12-01 | 6,200.00 | 6,420.00 | 6,170.00 | 6,410.00 | 16,025.00 | 30,213 |
| 2023-11-30 | 6,120.00 | 6,240.00 | 6,080.00 | 6,200.00 | 15,500.00 | 13,621 |
| 2023-11-29 | 6,030.00 | 6,120.00 | 5,880.00 | 6,120.00 | 15,300.00 | 14,701 |
| 2023-11-28 | 6,000.00 | 6,050.00 | 5,860.00 | 5,990.00 | 14,975.00 | 17,256 |
| 2023-11-27 | 6,080.00 | 6,080.00 | 5,930.00 | 6,010.00 | 15,025.00 | 13,768 |
| 2023-11-24 | 6,050.00 | 6,100.00 | 5,950.00 | 6,010.00 | 15,025.00 | 20,760 |
| 2023-11-23 | 6,240.00 | 6,250.00 | 5,830.00 | 6,010.00 | 15,025.00 | 163,548 |
| 2023-11-22 | 6,450.00 | 6,490.00 | 6,010.00 | 6,250.00 | 15,625.00 | 45,634 |
| 2023-11-21 | 6,540.00 | 6,540.00 | 6,330.00 | 6,420.00 | 16,050.00 | 13,476 |
| 2023-11-20 | 6,330.00 | 6,550.00 | 6,330.00 | 6,420.00 | 16,050.00 | 10,077 |
| 2023-11-17 | 6,350.00 | 6,440.00 | 6,300.00 | 6,400.00 | 16,000.00 | 9,583 |
| 2023-11-16 | 6,400.00 | 6,480.00 | 6,340.00 | 6,400.00 | 16,000.00 | 5,676 |
| 2023-11-15 | 6,440.00 | 6,570.00 | 6,400.00 | 6,470.00 | 16,175.00 | 10,206 |
| 2023-11-14 | 6,470.00 | 6,510.00 | 6,360.00 | 6,430.00 | 16,075.00 | 6,464 |
| 2023-11-13 | 6,580.00 | 6,680.00 | 6,350.00 | 6,360.00 | 15,900.00 | 16,629 |
| 2023-11-10 | 6,650.00 | 6,770.00 | 6,610.00 | 6,700.00 | 16,750.00 | 11,328 |
| 2023-11-09 | 6,760.00 | 6,760.00 | 6,650.00 | 6,750.00 | 16,875.00 | 6,762 |
| 2023-11-08 | 6,720.00 | 6,780.00 | 6,660.00 | 6,760.00 | 16,900.00 | 13,710 |
| 2023-11-07 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 16,750.00 | 15,638 |
| 2023-11-06 | 6,710.00 | 6,830.00 | 6,620.00 | 6,730.00 | 16,825.00 | 20,682 |
| 2023-11-03 | 6,740.00 | 6,740.00 | 6,620.00 | 6,690.00 | 16,725.00 | 5,944 |
| 2023-11-02 | 6,520.00 | 6,720.00 | 6,520.00 | 6,710.00 | 16,775.00 | 14,555 |
| 2023-11-01 | 6,530.00 | 6,590.00 | 6,490.00 | 6,520.00 | 16,300.00 | 5,302 |
| 2023-10-31 | 6,470.00 | 6,630.00 | 6,420.00 | 6,530.00 | 16,325.00 | 7,154 |
| 2023-10-30 | 6,510.00 | 6,640.00 | 6,440.00 | 6,530.00 | 16,325.00 | 7,317 |
| 2023-10-27 | 6,390.00 | 6,650.00 | 6,390.00 | 6,500.00 | 16,250.00 | 11,532 |
| 2023-10-26 | 6,470.00 | 6,580.00 | 6,410.00 | 6,420.00 | 16,050.00 | 9,036 |
| 2023-10-25 | 6,380.00 | 6,630.00 | 6,380.00 | 6,530.00 | 16,325.00 | 6,739 |
| 2023-10-24 | 6,350.00 | 6,510.00 | 6,270.00 | 6,480.00 | 16,200.00 | 8,616 |
| 2023-10-23 | 6,290.00 | 6,580.00 | 6,290.00 | 6,350.00 | 15,875.00 | 17,581 |
| 2023-10-20 | 6,350.00 | 6,460.00 | 6,200.00 | 6,320.00 | 15,800.00 | 19,660 |
| 2023-10-19 | 6,640.00 | 6,680.00 | 6,460.00 | 6,480.00 | 16,200.00 | 16,716 |
| 2023-10-18 | 6,600.00 | 6,810.00 | 6,500.00 | 6,720.00 | 16,800.00 | 36,621 |
| 2023-10-17 | 6,610.00 | 6,800.00 | 6,610.00 | 6,700.00 | 16,750.00 | 24,214 |
| 2023-10-16 | 6,720.00 | 6,820.00 | 6,600.00 | 6,690.00 | 16,725.00 | 29,511 |
| 2023-10-13 | 6,970.00 | 7,000.00 | 6,750.00 | 6,790.00 | 16,975.00 | 37,959 |
| 2023-10-12 | 6,990.00 | 7,130.00 | 6,900.00 | 6,990.00 | 17,475.00 | 86,662 |
| 2023-10-11 | 6,790.00 | 8,000.00 | 6,790.00 | 6,950.00 | 17,375.00 | 1,033,626 |
| 2023-10-10 | 6,770.00 | 6,990.00 | 6,750.00 | 6,750.00 | 16,875.00 | 7,813 |
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.