Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 6,710.00 | 6,990.00 | 6,710.00 | 6,920.00 | 17,300.00 | 5,440 |
| 2023-10-05 | 6,800.00 | 7,020.00 | 6,770.00 | 6,840.00 | 17,100.00 | 14,926 |
| 2023-10-04 | 7,240.00 | 7,240.00 | 6,780.00 | 6,800.00 | 17,000.00 | 21,673 |
| 2023-09-27 | 7,060.00 | 7,250.00 | 7,030.00 | 7,240.00 | 18,100.00 | 5,606 |
| 2023-09-26 | 7,190.00 | 7,260.00 | 7,050.00 | 7,100.00 | 17,750.00 | 14,279 |
| 2023-09-25 | 7,090.00 | 7,330.00 | 7,090.00 | 7,190.00 | 17,975.00 | 10,078 |
| 2023-09-22 | 7,210.00 | 7,350.00 | 7,200.00 | 7,230.00 | 18,075.00 | 8,578 |
| 2023-09-21 | 7,420.00 | 7,460.00 | 7,220.00 | 7,360.00 | 18,400.00 | 14,018 |
| 2023-09-20 | 7,460.00 | 7,540.00 | 7,330.00 | 7,420.00 | 18,550.00 | 10,638 |
| 2023-09-19 | 7,560.00 | 7,650.00 | 7,310.00 | 7,420.00 | 18,550.00 | 17,810 |
| 2023-09-18 | 7,600.00 | 7,680.00 | 7,540.00 | 7,610.00 | 19,025.00 | 7,940 |
| 2023-09-15 | 7,540.00 | 7,680.00 | 7,490.00 | 7,630.00 | 19,075.00 | 9,326 |
| 2023-09-14 | 7,550.00 | 7,670.00 | 7,460.00 | 7,520.00 | 18,800.00 | 5,512 |
| 2023-09-13 | 7,650.00 | 7,700.00 | 7,480.00 | 7,550.00 | 18,875.00 | 13,616 |
| 2023-09-12 | 7,730.00 | 7,840.00 | 7,540.00 | 7,650.00 | 19,125.00 | 18,151 |
| 2023-09-11 | 7,790.00 | 7,850.00 | 7,630.00 | 7,720.00 | 19,300.00 | 10,942 |
| 2023-09-08 | 7,890.00 | 7,900.00 | 7,710.00 | 7,720.00 | 19,300.00 | 18,507 |
| 2023-09-07 | 7,840.00 | 7,910.00 | 7,710.00 | 7,860.00 | 19,650.00 | 22,835 |
| 2023-09-06 | 7,640.00 | 7,850.00 | 7,560.00 | 7,840.00 | 19,600.00 | 16,439 |
| 2023-09-05 | 7,780.00 | 7,780.00 | 7,590.00 | 7,640.00 | 19,100.00 | 11,591 |
| 2023-09-04 | 7,710.00 | 7,750.00 | 7,540.00 | 7,700.00 | 19,250.00 | 19,558 |
| 2023-09-01 | 7,730.00 | 7,890.00 | 7,690.00 | 7,710.00 | 19,275.00 | 25,835 |
| 2023-08-31 | 7,940.00 | 8,070.00 | 7,690.00 | 7,810.00 | 19,525.00 | 38,940 |
| 2023-08-30 | 7,820.00 | 7,920.00 | 7,780.00 | 7,920.00 | 19,800.00 | 31,108 |
| 2023-08-29 | 7,790.00 | 7,910.00 | 7,750.00 | 7,800.00 | 19,500.00 | 33,014 |
| 2023-08-28 | 8,010.00 | 8,020.00 | 7,800.00 | 7,800.00 | 19,500.00 | 55,687 |
| 2023-08-25 | 7,780.00 | 8,060.00 | 7,780.00 | 7,990.00 | 19,975.00 | 78,766 |
| 2023-08-24 | 7,720.00 | 7,920.00 | 7,720.00 | 7,780.00 | 19,450.00 | 78,505 |
| 2023-08-23 | 7,700.00 | 7,930.00 | 7,650.00 | 7,710.00 | 19,275.00 | 268,103 |
| 2023-08-22 | 7,650.00 | 8,950.00 | 7,580.00 | 7,700.00 | 19,250.00 | 3,908,108 |
| 2023-08-21 | 7,500.00 | 7,690.00 | 7,400.00 | 7,560.00 | 18,900.00 | 33,385 |
| 2023-08-18 | 7,410.00 | 7,780.00 | 7,330.00 | 7,600.00 | 19,000.00 | 81,568 |
| 2023-08-17 | 7,210.00 | 7,570.00 | 7,200.00 | 7,460.00 | 18,650.00 | 56,503 |
| 2023-08-16 | 7,270.00 | 7,470.00 | 7,130.00 | 7,350.00 | 18,375.00 | 105,708 |
| 2023-08-14 | 7,360.00 | 9,170.00 | 7,110.00 | 7,570.00 | 18,925.00 | 1,470,673 |
| 2023-08-11 | 7,250.00 | 7,400.00 | 7,110.00 | 7,400.00 | 18,500.00 | 12,946 |
| 2023-08-10 | 7,050.00 | 7,190.00 | 6,900.00 | 7,190.00 | 17,975.00 | 12,517 |
| 2023-08-09 | 6,750.00 | 7,040.00 | 6,750.00 | 7,020.00 | 17,550.00 | 8,734 |
| 2023-08-08 | 7,040.00 | 7,040.00 | 6,710.00 | 6,770.00 | 16,925.00 | 11,530 |
| 2023-08-07 | 7,080.00 | 7,080.00 | 6,840.00 | 7,000.00 | 17,500.00 | 4,533 |
| 2023-08-04 | 6,910.00 | 7,000.00 | 6,840.00 | 6,970.00 | 17,425.00 | 4,941 |
| 2023-08-03 | 7,050.00 | 7,050.00 | 6,820.00 | 6,870.00 | 17,175.00 | 14,638 |
| 2023-08-02 | 6,890.00 | 7,100.00 | 6,860.00 | 7,010.00 | 17,525.00 | 9,528 |
| 2023-08-01 | 6,820.00 | 7,040.00 | 6,800.00 | 6,980.00 | 17,450.00 | 4,727 |
| 2023-07-31 | 6,830.00 | 7,030.00 | 6,830.00 | 6,870.00 | 17,175.00 | 4,501 |
| 2023-07-28 | 6,730.00 | 6,930.00 | 6,730.00 | 6,870.00 | 17,175.00 | 6,200 |
| 2023-07-27 | 6,580.00 | 6,880.00 | 6,580.00 | 6,870.00 | 17,175.00 | 16,822 |
| 2023-07-26 | 7,080.00 | 7,150.00 | 6,500.00 | 6,710.00 | 16,775.00 | 45,932 |
| 2023-07-25 | 7,330.00 | 7,350.00 | 7,110.00 | 7,110.00 | 17,775.00 | 21,674 |
| 2023-07-24 | 7,410.00 | 7,430.00 | 7,230.00 | 7,350.00 | 18,375.00 | 10,786 |
| 2023-07-21 | 7,210.00 | 7,560.00 | 7,210.00 | 7,440.00 | 18,600.00 | 10,297 |
| 2023-07-20 | 7,300.00 | 7,400.00 | 7,220.00 | 7,320.00 | 18,300.00 | 5,650 |
| 2023-07-19 | 7,240.00 | 7,350.00 | 7,200.00 | 7,310.00 | 18,275.00 | 11,288 |
| 2023-07-18 | 7,390.00 | 7,470.00 | 7,210.00 | 7,210.00 | 18,025.00 | 19,259 |
| 2023-07-17 | 7,380.00 | 7,420.00 | 7,260.00 | 7,390.00 | 18,475.00 | 6,760 |
| 2023-07-14 | 7,520.00 | 7,550.00 | 7,350.00 | 7,380.00 | 18,450.00 | 7,033 |
| 2023-07-13 | 7,370.00 | 7,520.00 | 7,350.00 | 7,520.00 | 18,800.00 | 10,610 |
| 2023-07-12 | 7,300.00 | 7,370.00 | 7,240.00 | 7,340.00 | 18,350.00 | 9,758 |
| 2023-07-11 | 7,300.00 | 7,450.00 | 7,220.00 | 7,290.00 | 18,225.00 | 10,956 |
| 2023-07-10 | 7,330.00 | 7,440.00 | 7,250.00 | 7,300.00 | 18,250.00 | 8,624 |
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.