Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 7,250.00 | 7,250.00 | 7,030.00 | 7,110.00 | 17,775.00 | 22,518 |
| 2023-04-07 | 7,280.00 | 7,290.00 | 7,100.00 | 7,100.00 | 17,750.00 | 22,606 |
| 2023-04-06 | 7,550.00 | 7,550.00 | 7,270.00 | 7,270.00 | 18,175.00 | 18,626 |
| 2023-04-05 | 7,290.00 | 7,520.00 | 7,260.00 | 7,420.00 | 18,550.00 | 29,503 |
| 2023-04-04 | 7,020.00 | 7,360.00 | 7,020.00 | 7,310.00 | 18,275.00 | 50,338 |
| 2023-04-03 | 7,260.00 | 7,330.00 | 7,020.00 | 7,070.00 | 17,675.00 | 45,388 |
| 2023-03-31 | 7,460.00 | 7,490.00 | 7,220.00 | 7,260.00 | 18,150.00 | 21,799 |
| 2023-03-30 | 7,250.00 | 7,470.00 | 7,220.00 | 7,450.00 | 18,625.00 | 24,974 |
| 2023-03-29 | 7,340.00 | 7,390.00 | 7,220.00 | 7,230.00 | 18,075.00 | 14,301 |
| 2023-03-28 | 7,320.00 | 7,470.00 | 7,310.00 | 7,340.00 | 18,350.00 | 8,852 |
| 2023-03-27 | 7,570.00 | 7,570.00 | 7,290.00 | 7,340.00 | 18,350.00 | 11,464 |
| 2023-03-24 | 7,510.00 | 7,570.00 | 7,360.00 | 7,480.00 | 18,700.00 | 14,437 |
| 2023-03-23 | 7,360.00 | 7,500.00 | 7,230.00 | 7,490.00 | 18,725.00 | 18,764 |
| 2023-03-22 | 7,700.00 | 7,700.00 | 7,360.00 | 7,400.00 | 18,500.00 | 32,844 |
| 2023-03-21 | 7,750.00 | 7,800.00 | 7,600.00 | 7,610.00 | 19,025.00 | 22,474 |
| 2023-03-20 | 7,640.00 | 7,780.00 | 7,640.00 | 7,730.00 | 19,325.00 | 8,433 |
| 2023-03-17 | 7,700.00 | 7,760.00 | 7,580.00 | 7,720.00 | 19,300.00 | 25,582 |
| 2023-03-16 | 7,810.00 | 7,840.00 | 7,650.00 | 7,650.00 | 19,125.00 | 29,824 |
| 2023-03-15 | 7,820.00 | 8,090.00 | 7,780.00 | 7,870.00 | 19,675.00 | 16,246 |
| 2023-03-14 | 8,050.00 | 8,120.00 | 7,730.00 | 7,810.00 | 19,525.00 | 26,696 |
| 2023-03-13 | 8,000.00 | 8,250.00 | 7,800.00 | 8,120.00 | 20,300.00 | 29,441 |
| 2023-03-10 | 7,930.00 | 8,250.00 | 7,830.00 | 8,030.00 | 20,075.00 | 54,528 |
| 2023-03-09 | 7,800.00 | 7,940.00 | 7,740.00 | 7,930.00 | 19,825.00 | 14,620 |
| 2023-03-08 | 7,760.00 | 7,910.00 | 7,710.00 | 7,800.00 | 19,500.00 | 20,103 |
| 2023-03-07 | 7,890.00 | 7,940.00 | 7,750.00 | 7,830.00 | 19,575.00 | 21,995 |
| 2023-03-06 | 7,870.00 | 7,920.00 | 7,700.00 | 7,890.00 | 19,725.00 | 26,900 |
| 2023-03-03 | 7,930.00 | 8,020.00 | 7,860.00 | 7,870.00 | 19,675.00 | 17,894 |
| 2023-03-02 | 8,000.00 | 8,090.00 | 7,930.00 | 7,930.00 | 19,825.00 | 16,993 |
| 2023-02-28 | 8,020.00 | 8,050.00 | 7,910.00 | 8,020.00 | 20,050.00 | 19,767 |
| 2023-02-27 | 8,080.00 | 8,140.00 | 7,930.00 | 7,970.00 | 19,925.00 | 38,844 |
| 2023-02-24 | 8,410.00 | 8,410.00 | 8,200.00 | 8,210.00 | 20,525.00 | 32,784 |
| 2023-02-23 | 8,350.00 | 8,480.00 | 8,300.00 | 8,360.00 | 20,900.00 | 28,239 |
| 2023-02-22 | 8,520.00 | 8,700.00 | 8,390.00 | 8,410.00 | 21,025.00 | 36,422 |
| 2023-02-21 | 8,750.00 | 8,920.00 | 8,660.00 | 8,690.00 | 21,725.00 | 33,901 |
| 2023-02-20 | 8,530.00 | 8,750.00 | 8,490.00 | 8,750.00 | 21,875.00 | 44,744 |
| 2023-02-17 | 8,900.00 | 9,350.00 | 8,450.00 | 8,530.00 | 21,325.00 | 312,984 |
| 2023-02-16 | 8,470.00 | 8,720.00 | 8,450.00 | 8,630.00 | 21,575.00 | 51,331 |
| 2023-02-15 | 8,360.00 | 8,470.00 | 8,180.00 | 8,470.00 | 21,175.00 | 45,414 |
| 2023-02-14 | 8,410.00 | 8,470.00 | 8,370.00 | 8,390.00 | 20,975.00 | 21,605 |
| 2023-02-13 | 8,190.00 | 8,530.00 | 8,180.00 | 8,430.00 | 21,075.00 | 38,688 |
| 2023-02-10 | 8,590.00 | 8,640.00 | 8,280.00 | 8,300.00 | 20,750.00 | 72,220 |
| 2023-02-09 | 8,820.00 | 8,820.00 | 8,640.00 | 8,660.00 | 21,650.00 | 34,175 |
| 2023-02-08 | 8,730.00 | 8,860.00 | 8,700.00 | 8,830.00 | 22,075.00 | 32,172 |
| 2023-02-07 | 8,690.00 | 8,800.00 | 8,620.00 | 8,730.00 | 21,825.00 | 26,578 |
| 2023-02-06 | 8,750.00 | 8,770.00 | 8,600.00 | 8,730.00 | 21,825.00 | 18,612 |
| 2023-02-03 | 8,730.00 | 8,900.00 | 8,700.00 | 8,770.00 | 21,925.00 | 52,913 |
| 2023-02-02 | 8,710.00 | 8,810.00 | 8,660.00 | 8,710.00 | 21,775.00 | 33,477 |
| 2023-02-01 | 8,670.00 | 8,790.00 | 8,590.00 | 8,660.00 | 21,650.00 | 32,094 |
| 2023-01-31 | 8,590.00 | 8,730.00 | 8,540.00 | 8,650.00 | 21,625.00 | 34,091 |
| 2023-01-30 | 8,950.00 | 8,980.00 | 8,630.00 | 8,650.00 | 21,625.00 | 81,892 |
| 2023-01-27 | 9,030.00 | 9,130.00 | 8,920.00 | 8,980.00 | 22,450.00 | 43,707 |
| 2023-01-26 | 8,900.00 | 9,000.00 | 8,800.00 | 8,990.00 | 22,475.00 | 34,602 |
| 2023-01-25 | 9,010.00 | 9,120.00 | 8,870.00 | 8,880.00 | 22,200.00 | 51,401 |
| 2023-01-20 | 8,920.00 | 8,980.00 | 8,590.00 | 8,950.00 | 22,375.00 | 63,121 |
| 2023-01-19 | 8,830.00 | 9,050.00 | 8,770.00 | 8,870.00 | 22,175.00 | 51,021 |
| 2023-01-18 | 9,180.00 | 9,210.00 | 8,790.00 | 8,840.00 | 22,100.00 | 90,876 |
| 2023-01-17 | 9,300.00 | 9,370.00 | 9,100.00 | 9,110.00 | 22,775.00 | 98,859 |
| 2023-01-16 | 9,240.00 | 9,730.00 | 9,190.00 | 9,390.00 | 23,475.00 | 202,097 |
| 2023-01-13 | 9,170.00 | 9,500.00 | 9,160.00 | 9,260.00 | 23,150.00 | 115,240 |
| 2023-01-12 | 9,080.00 | 9,270.00 | 8,900.00 | 9,190.00 | 22,975.00 | 68,547 |
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.