Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 7,350.00 | 7,920.00 | 7,350.00 | 7,680.00 | 19,200.00 | 375,580 |
| 2022-10-17 | 7,390.00 | 7,430.00 | 7,000.00 | 7,260.00 | 18,150.00 | 185,277 |
| 2022-10-14 | 7,950.00 | 8,180.00 | 7,510.00 | 7,540.00 | 18,850.00 | 524,803 |
| 2022-10-13 | 7,640.00 | 7,980.00 | 7,370.00 | 7,820.00 | 19,550.00 | 705,058 |
| 2022-10-12 | 8,000.00 | 8,290.00 | 7,370.00 | 7,520.00 | 18,800.00 | 440,295 |
| 2022-10-11 | 8,440.00 | 8,610.00 | 7,860.00 | 7,960.00 | 19,900.00 | 391,632 |
| 2022-10-07 | 8,970.00 | 9,080.00 | 8,440.00 | 8,440.00 | 21,100.00 | 398,816 |
| 2022-10-06 | 8,960.00 | 10,150.00 | 8,740.00 | 9,090.00 | 22,725.00 | 3,567,431 |
| 2022-10-05 | 6,800.00 | 8,650.00 | 6,680.00 | 8,650.00 | 21,625.00 | 2,499,004 |
| 2022-10-04 | 6,800.00 | 6,800.00 | 6,540.00 | 6,660.00 | 16,650.00 | 61,558 |
| 2022-09-30 | 6,280.00 | 6,810.00 | 6,280.00 | 6,590.00 | 16,475.00 | 133,168 |
| 2022-09-29 | 6,320.00 | 7,100.00 | 6,310.00 | 6,320.00 | 15,800.00 | 235,756 |
| 2022-09-28 | 6,120.00 | 7,800.00 | 6,120.00 | 6,260.00 | 15,650.00 | 1,092,644 |
| 2022-09-27 | 6,180.00 | 6,320.00 | 6,010.00 | 6,160.00 | 15,400.00 | 26,066 |
| 2022-09-26 | 6,420.00 | 6,460.00 | 6,180.00 | 6,210.00 | 15,525.00 | 41,400 |
| 2022-09-23 | 6,620.00 | 6,740.00 | 6,470.00 | 6,560.00 | 16,400.00 | 22,513 |
| 2022-09-22 | 6,810.00 | 6,810.00 | 6,590.00 | 6,750.00 | 16,875.00 | 23,008 |
| 2022-09-21 | 6,800.00 | 7,010.00 | 6,800.00 | 6,810.00 | 17,025.00 | 21,015 |
| 2022-09-20 | 6,860.00 | 7,060.00 | 6,860.00 | 6,900.00 | 17,250.00 | 22,737 |
| 2022-09-19 | 7,140.00 | 7,140.00 | 6,800.00 | 6,860.00 | 17,150.00 | 46,639 |
| 2022-09-16 | 7,200.00 | 7,280.00 | 7,120.00 | 7,140.00 | 17,850.00 | 15,173 |
| 2022-09-15 | 7,450.00 | 7,580.00 | 7,220.00 | 7,230.00 | 18,075.00 | 29,261 |
| 2022-09-14 | 7,410.00 | 7,450.00 | 7,290.00 | 7,430.00 | 18,575.00 | 16,638 |
| 2022-09-13 | 7,390.00 | 7,590.00 | 7,360.00 | 7,590.00 | 18,975.00 | 16,592 |
| 2022-09-08 | 7,420.00 | 7,630.00 | 7,300.00 | 7,310.00 | 18,275.00 | 18,037 |
| 2022-09-07 | 7,460.00 | 7,570.00 | 7,200.00 | 7,310.00 | 18,275.00 | 41,820 |
| 2022-09-06 | 7,670.00 | 7,760.00 | 7,490.00 | 7,540.00 | 18,850.00 | 18,734 |
| 2022-09-05 | 7,760.00 | 7,910.00 | 7,550.00 | 7,570.00 | 18,925.00 | 38,021 |
| 2022-09-02 | 8,100.00 | 8,260.00 | 7,940.00 | 7,940.00 | 19,850.00 | 27,552 |
| 2022-09-01 | 8,210.00 | 8,400.00 | 8,100.00 | 8,110.00 | 20,275.00 | 31,067 |
| 2022-08-31 | 8,140.00 | 8,210.00 | 7,860.00 | 8,210.00 | 20,525.00 | 21,997 |
| 2022-08-30 | 8,010.00 | 8,140.00 | 7,940.00 | 8,140.00 | 20,350.00 | 30,000 |
| 2022-08-29 | 8,100.00 | 8,300.00 | 8,000.00 | 8,080.00 | 20,200.00 | 33,975 |
| 2022-08-26 | 8,440.00 | 8,540.00 | 8,290.00 | 8,400.00 | 21,000.00 | 24,503 |
| 2022-08-25 | 8,560.00 | 8,630.00 | 8,370.00 | 8,370.00 | 20,925.00 | 38,249 |
| 2022-08-24 | 8,700.00 | 8,770.00 | 8,410.00 | 8,480.00 | 21,200.00 | 24,856 |
| 2022-08-23 | 8,600.00 | 8,890.00 | 8,600.00 | 8,660.00 | 21,650.00 | 37,473 |
| 2022-08-22 | 8,880.00 | 9,040.00 | 8,750.00 | 8,810.00 | 22,025.00 | 41,596 |
| 2022-08-19 | 9,200.00 | 9,300.00 | 9,030.00 | 9,050.00 | 22,625.00 | 39,542 |
| 2022-08-18 | 9,450.00 | 9,460.00 | 9,250.00 | 9,250.00 | 23,125.00 | 29,402 |
| 2022-08-17 | 9,350.00 | 9,460.00 | 9,130.00 | 9,450.00 | 23,625.00 | 49,986 |
| 2022-08-16 | 9,650.00 | 9,760.00 | 9,380.00 | 9,380.00 | 23,450.00 | 68,110 |
| 2022-08-12 | 9,700.00 | 9,840.00 | 9,330.00 | 9,560.00 | 23,900.00 | 139,580 |
| 2022-08-11 | 10,050.00 | 10,150.00 | 9,780.00 | 9,800.00 | 24,500.00 | 115,296 |
| 2022-08-10 | 10,450.00 | 10,950.00 | 9,920.00 | 9,950.00 | 24,875.00 | 304,847 |
| 2022-08-09 | 10,050.00 | 10,700.00 | 9,940.00 | 10,550.00 | 26,375.00 | 219,292 |
| 2022-08-08 | 10,400.00 | 10,600.00 | 10,000.00 | 10,150.00 | 25,375.00 | 128,963 |
| 2022-08-05 | 10,000.00 | 10,700.00 | 9,760.00 | 10,450.00 | 26,125.00 | 289,765 |
| 2022-08-04 | 10,100.00 | 10,300.00 | 9,900.00 | 9,960.00 | 24,900.00 | 129,838 |
| 2022-08-03 | 10,200.00 | 10,500.00 | 9,960.00 | 10,000.00 | 25,000.00 | 144,419 |
| 2022-08-02 | 9,580.00 | 10,200.00 | 9,540.00 | 10,200.00 | 25,500.00 | 224,885 |
| 2022-08-01 | 9,830.00 | 9,950.00 | 9,580.00 | 9,580.00 | 23,950.00 | 71,893 |
| 2022-07-29 | 9,900.00 | 10,350.00 | 9,650.00 | 9,680.00 | 24,200.00 | 177,724 |
| 2022-07-28 | 9,800.00 | 10,500.00 | 9,570.00 | 9,820.00 | 24,550.00 | 369,447 |
| 2022-07-27 | 9,020.00 | 10,100.00 | 9,010.00 | 9,810.00 | 24,525.00 | 540,712 |
| 2022-07-26 | 9,250.00 | 9,250.00 | 8,960.00 | 9,100.00 | 22,750.00 | 61,036 |
| 2022-07-25 | 9,610.00 | 9,870.00 | 9,190.00 | 9,250.00 | 23,125.00 | 122,475 |
| 2022-07-22 | 9,760.00 | 10,200.00 | 9,650.00 | 9,790.00 | 24,475.00 | 325,862 |
| 2022-07-21 | 9,640.00 | 9,870.00 | 9,540.00 | 9,610.00 | 24,025.00 | 107,772 |
| 2022-07-20 | 10,000.00 | 10,200.00 | 9,650.00 | 9,650.00 | 24,125.00 | 216,859 |
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.