Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 9,370.00 | 9,480.00 | 9,060.00 | 9,080.00 | 22,700.00 | 89,095 |
| 2023-01-10 | 9,230.00 | 9,490.00 | 9,150.00 | 9,370.00 | 23,425.00 | 118,967 |
| 2023-01-09 | 9,310.00 | 9,370.00 | 9,000.00 | 9,310.00 | 23,275.00 | 139,440 |
| 2023-01-06 | 9,210.00 | 9,430.00 | 9,130.00 | 9,430.00 | 23,575.00 | 125,111 |
| 2023-01-05 | 9,400.00 | 9,580.00 | 9,220.00 | 9,310.00 | 23,275.00 | 232,994 |
| 2023-01-04 | 8,810.00 | 9,400.00 | 8,700.00 | 9,400.00 | 23,500.00 | 621,854 |
| 2023-01-03 | 8,820.00 | 9,090.00 | 8,300.00 | 8,640.00 | 21,600.00 | 227,274 |
| 2023-01-02 | 8,520.00 | 8,970.00 | 8,480.00 | 8,750.00 | 21,875.00 | 332,014 |
| 2022-12-29 | 8,640.00 | 8,640.00 | 8,230.00 | 8,370.00 | 20,925.00 | 162,148 |
| 2022-12-28 | 8,850.00 | 9,050.00 | 8,630.00 | 8,700.00 | 21,750.00 | 110,474 |
| 2022-12-27 | 8,470.00 | 8,920.00 | 8,470.00 | 8,850.00 | 22,125.00 | 125,712 |
| 2022-12-26 | 8,590.00 | 8,890.00 | 8,400.00 | 8,420.00 | 21,050.00 | 104,750 |
| 2022-12-23 | 9,030.00 | 9,270.00 | 8,600.00 | 8,650.00 | 21,625.00 | 244,538 |
| 2022-12-22 | 9,020.00 | 9,350.00 | 8,800.00 | 9,130.00 | 22,825.00 | 235,399 |
| 2022-12-21 | 8,890.00 | 9,740.00 | 8,890.00 | 9,130.00 | 22,825.00 | 1,623,249 |
| 2022-12-20 | 8,430.00 | 9,070.00 | 8,420.00 | 8,810.00 | 22,025.00 | 1,017,332 |
| 2022-12-19 | 8,620.00 | 8,680.00 | 8,300.00 | 8,320.00 | 20,800.00 | 177,765 |
| 2022-12-16 | 8,470.00 | 9,250.00 | 8,450.00 | 8,710.00 | 21,775.00 | 645,338 |
| 2022-12-15 | 8,640.00 | 8,890.00 | 8,560.00 | 8,630.00 | 21,575.00 | 247,376 |
| 2022-12-14 | 8,140.00 | 9,300.00 | 8,070.00 | 8,810.00 | 22,025.00 | 1,959,276 |
| 2022-12-13 | 7,850.00 | 8,060.00 | 7,850.00 | 8,020.00 | 20,050.00 | 45,403 |
| 2022-12-12 | 7,970.00 | 8,190.00 | 7,900.00 | 7,900.00 | 19,750.00 | 37,159 |
| 2022-12-09 | 8,240.00 | 8,240.00 | 7,950.00 | 7,970.00 | 19,925.00 | 61,110 |
| 2022-12-08 | 8,580.00 | 8,580.00 | 8,100.00 | 8,100.00 | 20,250.00 | 113,966 |
| 2022-12-07 | 8,200.00 | 8,620.00 | 7,900.00 | 8,610.00 | 21,525.00 | 136,764 |
| 2022-12-06 | 8,400.00 | 8,670.00 | 8,230.00 | 8,300.00 | 20,750.00 | 198,389 |
| 2022-12-05 | 8,080.00 | 8,510.00 | 8,040.00 | 8,450.00 | 21,125.00 | 197,618 |
| 2022-12-02 | 8,010.00 | 8,140.00 | 7,910.00 | 8,000.00 | 20,000.00 | 40,636 |
| 2022-12-01 | 7,870.00 | 8,090.00 | 7,870.00 | 7,990.00 | 19,975.00 | 50,148 |
| 2022-11-30 | 7,870.00 | 8,000.00 | 7,840.00 | 7,840.00 | 19,600.00 | 33,583 |
| 2022-11-29 | 7,760.00 | 7,950.00 | 7,760.00 | 7,900.00 | 19,750.00 | 39,639 |
| 2022-11-28 | 8,120.00 | 8,130.00 | 7,800.00 | 7,860.00 | 19,650.00 | 49,714 |
| 2022-11-25 | 8,170.00 | 8,260.00 | 8,150.00 | 8,160.00 | 20,400.00 | 53,919 |
| 2022-11-24 | 8,130.00 | 8,230.00 | 8,050.00 | 8,170.00 | 20,425.00 | 36,532 |
| 2022-11-23 | 8,090.00 | 8,210.00 | 8,010.00 | 8,010.00 | 20,025.00 | 72,847 |
| 2022-11-22 | 8,480.00 | 8,570.00 | 7,980.00 | 8,040.00 | 20,100.00 | 189,472 |
| 2022-11-21 | 8,700.00 | 9,090.00 | 8,440.00 | 8,480.00 | 21,200.00 | 687,177 |
| 2022-11-18 | 8,250.00 | 8,750.00 | 8,180.00 | 8,660.00 | 21,650.00 | 366,733 |
| 2022-11-17 | 8,470.00 | 8,470.00 | 8,190.00 | 8,240.00 | 20,600.00 | 76,730 |
| 2022-11-16 | 8,280.00 | 8,570.00 | 8,220.00 | 8,390.00 | 20,975.00 | 213,050 |
| 2022-11-15 | 8,200.00 | 8,330.00 | 8,060.00 | 8,240.00 | 20,600.00 | 86,436 |
| 2022-11-14 | 8,170.00 | 8,300.00 | 8,050.00 | 8,220.00 | 20,550.00 | 86,958 |
| 2022-11-11 | 8,210.00 | 8,300.00 | 8,090.00 | 8,120.00 | 20,300.00 | 106,969 |
| 2022-11-10 | 8,290.00 | 8,360.00 | 8,060.00 | 8,070.00 | 20,175.00 | 182,951 |
| 2022-11-09 | 8,150.00 | 8,470.00 | 8,120.00 | 8,440.00 | 21,100.00 | 332,321 |
| 2022-11-08 | 8,150.00 | 8,260.00 | 8,040.00 | 8,070.00 | 20,175.00 | 158,478 |
| 2022-11-07 | 7,770.00 | 8,400.00 | 7,720.00 | 8,040.00 | 20,100.00 | 456,297 |
| 2022-11-04 | 8,080.00 | 8,090.00 | 7,600.00 | 7,700.00 | 19,250.00 | 153,304 |
| 2022-11-03 | 8,060.00 | 8,220.00 | 7,950.00 | 8,120.00 | 20,300.00 | 96,234 |
| 2022-11-02 | 8,360.00 | 8,500.00 | 8,200.00 | 8,200.00 | 20,500.00 | 166,534 |
| 2022-11-01 | 8,440.00 | 8,880.00 | 8,200.00 | 8,350.00 | 20,875.00 | 735,534 |
| 2022-10-31 | 8,190.00 | 9,280.00 | 7,900.00 | 8,380.00 | 20,950.00 | 1,596,404 |
| 2022-10-28 | 8,400.00 | 8,780.00 | 8,020.00 | 8,090.00 | 20,225.00 | 490,248 |
| 2022-10-27 | 8,430.00 | 8,740.00 | 8,310.00 | 8,500.00 | 21,250.00 | 608,646 |
| 2022-10-26 | 9,110.00 | 9,490.00 | 8,300.00 | 8,500.00 | 21,250.00 | 1,199,065 |
| 2022-10-25 | 7,340.00 | 9,340.00 | 7,200.00 | 8,970.00 | 22,425.00 | 4,149,416 |
| 2022-10-24 | 6,810.00 | 8,180.00 | 6,750.00 | 7,190.00 | 17,975.00 | 1,006,057 |
| 2022-10-21 | 7,400.00 | 7,470.00 | 6,700.00 | 6,710.00 | 16,775.00 | 178,400 |
| 2022-10-20 | 7,700.00 | 7,700.00 | 7,300.00 | 7,340.00 | 18,350.00 | 131,199 |
| 2022-10-19 | 7,830.00 | 8,320.00 | 7,610.00 | 7,670.00 | 19,175.00 | 671,933 |
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.