Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 7,380.00 | 7,520.00 | 7,330.00 | 7,400.00 | 18,500.00 | 17,257 |
| 2023-07-06 | 7,620.00 | 7,690.00 | 7,430.00 | 7,500.00 | 18,750.00 | 22,470 |
| 2023-07-05 | 7,980.00 | 7,980.00 | 7,660.00 | 7,660.00 | 19,150.00 | 16,201 |
| 2023-07-04 | 7,980.00 | 7,980.00 | 7,800.00 | 7,900.00 | 19,750.00 | 8,356 |
| 2023-07-03 | 7,820.00 | 7,950.00 | 7,820.00 | 7,900.00 | 19,750.00 | 5,216 |
| 2023-06-30 | 7,890.00 | 7,930.00 | 7,800.00 | 7,870.00 | 19,675.00 | 7,079 |
| 2023-06-29 | 8,020.00 | 8,100.00 | 7,850.00 | 7,850.00 | 19,625.00 | 15,689 |
| 2023-06-28 | 8,120.00 | 8,230.00 | 7,990.00 | 8,050.00 | 20,125.00 | 11,918 |
| 2023-06-27 | 7,960.00 | 8,140.00 | 7,960.00 | 8,120.00 | 20,300.00 | 9,565 |
| 2023-06-26 | 8,300.00 | 8,300.00 | 8,000.00 | 8,060.00 | 20,150.00 | 13,041 |
| 2023-06-23 | 8,050.00 | 8,320.00 | 7,910.00 | 8,160.00 | 20,400.00 | 33,122 |
| 2023-06-22 | 7,650.00 | 8,050.00 | 7,620.00 | 8,050.00 | 20,125.00 | 27,789 |
| 2023-06-21 | 7,770.00 | 7,770.00 | 7,620.00 | 7,640.00 | 19,100.00 | 13,851 |
| 2023-06-20 | 7,800.00 | 7,800.00 | 7,660.00 | 7,780.00 | 19,450.00 | 9,942 |
| 2023-06-19 | 7,790.00 | 7,880.00 | 7,760.00 | 7,760.00 | 19,400.00 | 7,351 |
| 2023-06-16 | 7,930.00 | 7,970.00 | 7,760.00 | 7,840.00 | 19,600.00 | 11,056 |
| 2023-06-15 | 7,950.00 | 8,040.00 | 7,890.00 | 7,890.00 | 19,725.00 | 9,736 |
| 2023-06-14 | 7,900.00 | 8,040.00 | 7,900.00 | 8,010.00 | 20,025.00 | 12,586 |
| 2023-06-13 | 7,750.00 | 8,030.00 | 7,750.00 | 7,930.00 | 19,825.00 | 11,214 |
| 2023-06-12 | 8,020.00 | 8,020.00 | 7,900.00 | 7,970.00 | 19,925.00 | 8,162 |
| 2023-06-09 | 7,990.00 | 8,110.00 | 7,910.00 | 8,020.00 | 20,050.00 | 11,572 |
| 2023-06-08 | 8,060.00 | 8,060.00 | 7,910.00 | 7,990.00 | 19,975.00 | 12,310 |
| 2023-06-07 | 8,090.00 | 8,150.00 | 8,040.00 | 8,090.00 | 20,225.00 | 7,912 |
| 2023-06-05 | 8,070.00 | 8,150.00 | 8,060.00 | 8,090.00 | 20,225.00 | 9,405 |
| 2023-06-02 | 8,100.00 | 8,170.00 | 8,010.00 | 8,120.00 | 20,300.00 | 16,196 |
| 2023-06-01 | 7,950.00 | 8,110.00 | 7,860.00 | 8,080.00 | 20,200.00 | 17,544 |
| 2023-05-31 | 7,840.00 | 8,030.00 | 7,840.00 | 7,950.00 | 19,875.00 | 13,398 |
| 2023-05-30 | 7,920.00 | 8,040.00 | 7,870.00 | 7,950.00 | 19,875.00 | 16,132 |
| 2023-05-26 | 7,850.00 | 8,020.00 | 7,750.00 | 7,910.00 | 19,775.00 | 25,596 |
| 2023-05-25 | 8,030.00 | 8,150.00 | 7,830.00 | 7,900.00 | 19,750.00 | 40,734 |
| 2023-05-24 | 8,150.00 | 8,170.00 | 8,070.00 | 8,070.00 | 20,175.00 | 25,065 |
| 2023-05-23 | 8,750.00 | 8,870.00 | 8,170.00 | 8,170.00 | 20,425.00 | 138,328 |
| 2023-05-22 | 8,250.00 | 8,420.00 | 8,150.00 | 8,400.00 | 21,000.00 | 30,822 |
| 2023-05-19 | 8,280.00 | 8,350.00 | 8,150.00 | 8,250.00 | 20,625.00 | 24,193 |
| 2023-05-18 | 8,300.00 | 8,300.00 | 8,130.00 | 8,210.00 | 20,525.00 | 26,269 |
| 2023-05-17 | 8,100.00 | 8,340.00 | 8,070.00 | 8,210.00 | 20,525.00 | 34,409 |
| 2023-05-16 | 7,970.00 | 8,200.00 | 7,970.00 | 8,130.00 | 20,325.00 | 29,900 |
| 2023-05-15 | 7,990.00 | 8,110.00 | 7,920.00 | 8,030.00 | 20,075.00 | 25,323 |
| 2023-05-12 | 8,290.00 | 8,340.00 | 8,000.00 | 8,120.00 | 20,300.00 | 39,968 |
| 2023-05-11 | 8,080.00 | 8,390.00 | 8,000.00 | 8,200.00 | 20,500.00 | 76,466 |
| 2023-05-10 | 7,860.00 | 8,140.00 | 7,800.00 | 8,040.00 | 20,100.00 | 47,326 |
| 2023-05-09 | 8,090.00 | 8,190.00 | 7,850.00 | 7,940.00 | 19,850.00 | 49,981 |
| 2023-05-08 | 7,990.00 | 8,160.00 | 7,950.00 | 8,100.00 | 20,250.00 | 61,145 |
| 2023-05-04 | 7,910.00 | 8,190.00 | 7,820.00 | 8,060.00 | 20,150.00 | 117,952 |
| 2023-05-03 | 7,940.00 | 8,010.00 | 7,760.00 | 7,950.00 | 19,875.00 | 143,886 |
| 2023-05-02 | 7,550.00 | 9,060.00 | 7,150.00 | 8,020.00 | 20,050.00 | 1,783,380 |
| 2023-04-28 | 7,530.00 | 7,530.00 | 7,260.00 | 7,300.00 | 18,250.00 | 18,706 |
| 2023-04-27 | 7,400.00 | 7,480.00 | 7,110.00 | 7,430.00 | 18,575.00 | 35,749 |
| 2023-04-26 | 7,400.00 | 7,630.00 | 7,400.00 | 7,490.00 | 18,725.00 | 13,505 |
| 2023-04-25 | 7,550.00 | 7,630.00 | 7,390.00 | 7,440.00 | 18,600.00 | 24,081 |
| 2023-04-24 | 7,620.00 | 7,650.00 | 7,380.00 | 7,390.00 | 18,475.00 | 38,846 |
| 2023-04-21 | 7,560.00 | 7,770.00 | 7,480.00 | 7,640.00 | 19,100.00 | 44,454 |
| 2023-04-20 | 7,800.00 | 7,960.00 | 7,630.00 | 7,630.00 | 19,075.00 | 68,153 |
| 2023-04-19 | 7,780.00 | 7,930.00 | 7,700.00 | 7,770.00 | 19,425.00 | 107,829 |
| 2023-04-18 | 7,350.00 | 9,000.00 | 7,350.00 | 7,840.00 | 19,600.00 | 2,027,794 |
| 2023-04-17 | 7,490.00 | 7,490.00 | 7,290.00 | 7,420.00 | 18,550.00 | 13,248 |
| 2023-04-14 | 7,420.00 | 7,530.00 | 7,340.00 | 7,430.00 | 18,575.00 | 24,147 |
| 2023-04-13 | 7,310.00 | 7,400.00 | 7,220.00 | 7,340.00 | 18,350.00 | 11,711 |
| 2023-04-12 | 7,100.00 | 7,350.00 | 7,100.00 | 7,310.00 | 18,275.00 | 17,155 |
| 2023-04-11 | 7,030.00 | 7,170.00 | 7,030.00 | 7,120.00 | 17,800.00 | 8,294 |
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.