Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 10,000.00 | 10,200.00 | 9,650.00 | 9,650.00 | 24,125.00 | 216,859 |
| 2022-07-19 | 9,890.00 | 10,850.00 | 9,410.00 | 10,050.00 | 25,125.00 | 733,205 |
| 2022-07-18 | 9,490.00 | 10,300.00 | 9,390.00 | 10,000.00 | 25,000.00 | 669,518 |
| 2022-07-15 | 8,500.00 | 10,050.00 | 8,310.00 | 9,590.00 | 23,975.00 | 2,117,073 |
| 2022-07-14 | 8,670.00 | 8,780.00 | 8,310.00 | 8,490.00 | 21,225.00 | 95,301 |
| 2022-07-13 | 8,870.00 | 9,380.00 | 8,690.00 | 8,690.00 | 21,725.00 | 239,840 |
| 2022-07-12 | 9,330.00 | 9,470.00 | 8,830.00 | 8,950.00 | 22,375.00 | 247,804 |
| 2022-07-11 | 8,800.00 | 10,550.00 | 8,700.00 | 9,430.00 | 23,575.00 | 2,378,548 |
| 2022-07-08 | 8,830.00 | 9,300.00 | 8,620.00 | 8,640.00 | 21,600.00 | 214,719 |
| 2022-07-07 | 9,000.00 | 9,430.00 | 8,610.00 | 8,830.00 | 22,075.00 | 495,404 |
| 2022-07-06 | 7,750.00 | 9,720.00 | 7,630.00 | 8,800.00 | 22,000.00 | 1,764,467 |
| 2022-07-05 | 6,470.00 | 8,290.00 | 6,470.00 | 7,780.00 | 19,450.00 | 838,182 |
| 2022-07-04 | 6,750.00 | 6,750.00 | 6,290.00 | 6,460.00 | 16,150.00 | 28,592 |
| 2022-07-01 | 7,000.00 | 7,000.00 | 6,520.00 | 6,550.00 | 16,375.00 | 23,799 |
| 2022-06-30 | 7,140.00 | 7,140.00 | 6,860.00 | 6,900.00 | 17,250.00 | 9,562 |
| 2022-06-29 | 6,960.00 | 7,130.00 | 6,890.00 | 7,070.00 | 17,675.00 | 9,203 |
| 2022-06-28 | 6,900.00 | 7,050.00 | 6,840.00 | 7,000.00 | 17,500.00 | 8,638 |
| 2022-06-27 | 6,670.00 | 7,070.00 | 6,590.00 | 6,900.00 | 17,250.00 | 19,802 |
| 2022-06-24 | 6,200.00 | 6,650.00 | 6,100.00 | 6,580.00 | 16,450.00 | 30,130 |
| 2022-06-23 | 6,720.00 | 6,900.00 | 6,260.00 | 6,310.00 | 15,775.00 | 43,562 |
| 2022-06-22 | 7,030.00 | 7,220.00 | 6,720.00 | 6,750.00 | 16,875.00 | 15,634 |
| 2022-06-21 | 6,830.00 | 7,070.00 | 6,730.00 | 7,010.00 | 17,525.00 | 12,878 |
| 2022-06-20 | 7,270.00 | 7,370.00 | 6,820.00 | 6,870.00 | 17,175.00 | 24,654 |
| 2022-06-17 | 6,970.00 | 7,300.00 | 6,970.00 | 7,270.00 | 18,175.00 | 14,398 |
| 2022-06-16 | 7,310.00 | 7,610.00 | 7,260.00 | 7,280.00 | 18,200.00 | 15,980 |
| 2022-06-15 | 7,550.00 | 7,660.00 | 7,260.00 | 7,280.00 | 18,200.00 | 25,492 |
| 2022-06-14 | 7,510.00 | 7,860.00 | 7,510.00 | 7,630.00 | 19,075.00 | 28,154 |
| 2022-06-13 | 8,160.00 | 8,190.00 | 7,840.00 | 7,880.00 | 19,700.00 | 24,318 |
| 2022-06-10 | 8,260.00 | 8,310.00 | 8,180.00 | 8,240.00 | 20,600.00 | 10,723 |
| 2022-06-09 | 8,380.00 | 8,380.00 | 8,190.00 | 8,260.00 | 20,650.00 | 11,244 |
| 2022-06-08 | 8,420.00 | 8,440.00 | 8,350.00 | 8,360.00 | 20,900.00 | 9,077 |
| 2022-06-07 | 8,500.00 | 8,530.00 | 8,370.00 | 8,390.00 | 20,975.00 | 13,704 |
| 2022-06-03 | 8,520.00 | 8,570.00 | 8,470.00 | 8,530.00 | 21,325.00 | 8,019 |
| 2022-06-02 | 8,690.00 | 8,710.00 | 8,460.00 | 8,480.00 | 21,200.00 | 27,139 |
| 2022-05-31 | 8,690.00 | 8,730.00 | 8,570.00 | 8,680.00 | 21,700.00 | 9,723 |
| 2022-05-30 | 8,520.00 | 8,730.00 | 8,500.00 | 8,680.00 | 21,700.00 | 10,848 |
| 2022-05-27 | 8,540.00 | 8,640.00 | 8,470.00 | 8,470.00 | 21,175.00 | 7,293 |
| 2022-05-26 | 8,470.00 | 8,650.00 | 8,470.00 | 8,490.00 | 21,225.00 | 9,076 |
| 2022-05-25 | 8,500.00 | 8,640.00 | 8,470.00 | 8,470.00 | 21,175.00 | 7,594 |
| 2022-05-24 | 8,640.00 | 8,720.00 | 8,530.00 | 8,550.00 | 21,375.00 | 8,505 |
| 2022-05-23 | 8,600.00 | 8,690.00 | 8,480.00 | 8,660.00 | 21,650.00 | 11,622 |
| 2022-05-20 | 8,760.00 | 8,780.00 | 8,560.00 | 8,600.00 | 21,500.00 | 17,058 |
| 2022-05-19 | 8,600.00 | 8,750.00 | 8,500.00 | 8,690.00 | 21,725.00 | 17,832 |
| 2022-05-18 | 8,920.00 | 8,950.00 | 8,790.00 | 8,870.00 | 22,175.00 | 12,304 |
| 2022-05-17 | 9,030.00 | 9,060.00 | 8,820.00 | 8,860.00 | 22,150.00 | 14,003 |
| 2022-05-16 | 9,000.00 | 9,120.00 | 8,920.00 | 9,030.00 | 22,575.00 | 14,522 |
| 2022-05-13 | 8,750.00 | 8,960.00 | 8,750.00 | 8,880.00 | 22,200.00 | 11,549 |
| 2022-05-12 | 8,900.00 | 9,100.00 | 8,710.00 | 8,720.00 | 21,800.00 | 22,898 |
| 2022-05-11 | 9,000.00 | 9,190.00 | 8,960.00 | 9,050.00 | 22,625.00 | 20,426 |
| 2022-05-10 | 8,860.00 | 9,040.00 | 8,520.00 | 8,970.00 | 22,425.00 | 30,654 |
| 2022-05-09 | 9,150.00 | 9,300.00 | 8,890.00 | 9,030.00 | 22,575.00 | 36,886 |
| 2022-05-06 | 9,380.00 | 9,380.00 | 9,080.00 | 9,240.00 | 23,100.00 | 44,854 |
| 2022-05-04 | 9,820.00 | 9,950.00 | 9,500.00 | 9,510.00 | 23,775.00 | 49,220 |
| 2022-05-03 | 10,050.00 | 10,050.00 | 9,760.00 | 9,800.00 | 24,500.00 | 51,311 |
| 2022-05-02 | 9,950.00 | 10,100.00 | 9,860.00 | 10,050.00 | 25,125.00 | 37,022 |
| 2022-04-29 | 9,680.00 | 10,050.00 | 9,600.00 | 10,000.00 | 25,000.00 | 87,889 |
| 2022-04-28 | 9,900.00 | 10,100.00 | 9,540.00 | 9,660.00 | 24,150.00 | 72,292 |
| 2022-04-27 | 9,580.00 | 9,970.00 | 9,440.00 | 9,840.00 | 24,600.00 | 70,983 |
| 2022-04-26 | 9,360.00 | 9,950.00 | 9,360.00 | 9,780.00 | 24,450.00 | 106,544 |
| 2022-04-25 | 9,350.00 | 9,580.00 | 9,200.00 | 9,290.00 | 23,225.00 | 50,217 |
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.