Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 9,810.00 | 9,880.00 | 9,580.00 | 9,690.00 | 24,225.00 | 53,932 |
| 2022-04-21 | 10,050.00 | 10,050.00 | 9,700.00 | 9,810.00 | 24,525.00 | 91,002 |
| 2022-04-20 | 9,940.00 | 10,400.00 | 9,820.00 | 9,970.00 | 24,925.00 | 214,653 |
| 2022-04-19 | 9,860.00 | 9,930.00 | 9,640.00 | 9,710.00 | 24,275.00 | 124,731 |
| 2022-04-18 | 9,200.00 | 9,690.00 | 9,140.00 | 9,690.00 | 24,225.00 | 131,748 |
| 2022-04-15 | 9,000.00 | 9,310.00 | 8,980.00 | 9,200.00 | 23,000.00 | 35,559 |
| 2022-04-14 | 8,930.00 | 9,150.00 | 8,640.00 | 9,030.00 | 22,575.00 | 37,331 |
| 2022-04-13 | 8,790.00 | 8,920.00 | 8,740.00 | 8,880.00 | 22,200.00 | 14,088 |
| 2022-04-12 | 8,920.00 | 8,920.00 | 8,740.00 | 8,790.00 | 21,975.00 | 19,014 |
| 2022-04-11 | 8,810.00 | 9,010.00 | 8,780.00 | 8,920.00 | 22,300.00 | 15,092 |
| 2022-04-08 | 8,860.00 | 9,020.00 | 8,680.00 | 8,860.00 | 22,150.00 | 29,919 |
| 2022-04-07 | 9,110.00 | 9,160.00 | 8,860.00 | 8,860.00 | 22,150.00 | 49,274 |
| 2022-04-06 | 9,200.00 | 9,340.00 | 9,180.00 | 9,210.00 | 23,025.00 | 31,160 |
| 2022-04-05 | 9,440.00 | 9,440.00 | 9,280.00 | 9,300.00 | 23,250.00 | 35,411 |
| 2022-04-04 | 9,360.00 | 9,400.00 | 9,240.00 | 9,310.00 | 23,275.00 | 43,240 |
| 2022-04-01 | 9,280.00 | 9,410.00 | 9,200.00 | 9,340.00 | 23,350.00 | 64,262 |
| 2022-03-31 | 9,150.00 | 9,370.00 | 9,150.00 | 9,310.00 | 23,275.00 | 95,153 |
| 2022-03-30 | 9,190.00 | 9,200.00 | 9,040.00 | 9,140.00 | 22,850.00 | 32,291 |
| 2022-03-29 | 8,850.00 | 9,220.00 | 8,840.00 | 9,120.00 | 22,800.00 | 57,138 |
| 2022-03-28 | 8,980.00 | 8,980.00 | 8,780.00 | 8,850.00 | 22,125.00 | 39,236 |
| 2022-03-25 | 9,190.00 | 9,220.00 | 8,980.00 | 8,980.00 | 22,450.00 | 48,356 |
| 2022-03-24 | 9,090.00 | 9,240.00 | 9,080.00 | 9,170.00 | 22,925.00 | 35,118 |
| 2022-03-23 | 9,150.00 | 9,330.00 | 9,010.00 | 9,130.00 | 22,825.00 | 68,288 |
| 2022-03-22 | 9,140.00 | 9,240.00 | 8,980.00 | 9,110.00 | 22,775.00 | 47,176 |
| 2022-03-21 | 9,110.00 | 9,300.00 | 9,070.00 | 9,130.00 | 22,825.00 | 69,821 |
| 2022-03-18 | 9,000.00 | 9,150.00 | 8,970.00 | 9,070.00 | 22,675.00 | 77,321 |
| 2022-03-17 | 9,200.00 | 9,320.00 | 9,110.00 | 9,120.00 | 22,800.00 | 120,478 |
| 2022-03-16 | 9,400.00 | 9,970.00 | 9,040.00 | 9,220.00 | 23,050.00 | 711,102 |
| 2022-03-15 | 8,000.00 | 10,050.00 | 8,000.00 | 9,200.00 | 23,000.00 | 1,949,811 |
| 2022-03-14 | 8,400.00 | 8,400.00 | 8,020.00 | 8,100.00 | 20,250.00 | 28,517 |
| 2022-03-11 | 8,100.00 | 8,290.00 | 8,100.00 | 8,270.00 | 20,675.00 | 23,228 |
| 2022-03-10 | 8,110.00 | 8,250.00 | 8,060.00 | 8,100.00 | 20,250.00 | 25,471 |
| 2022-03-08 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 20,000.00 | 21,991 |
| 2022-03-07 | 8,350.00 | 8,390.00 | 8,090.00 | 8,090.00 | 20,225.00 | 33,509 |
| 2022-03-04 | 8,350.00 | 8,480.00 | 8,210.00 | 8,440.00 | 21,100.00 | 32,033 |
| 2022-03-03 | 8,160.00 | 8,390.00 | 8,160.00 | 8,320.00 | 20,800.00 | 31,397 |
| 2022-03-02 | 7,970.00 | 8,200.00 | 7,970.00 | 8,160.00 | 20,400.00 | 22,605 |
| 2022-02-28 | 8,030.00 | 8,150.00 | 7,910.00 | 8,060.00 | 20,150.00 | 17,557 |
| 2022-02-25 | 8,050.00 | 8,190.00 | 7,950.00 | 8,030.00 | 20,075.00 | 32,623 |
| 2022-02-24 | 8,340.00 | 8,400.00 | 7,880.00 | 7,950.00 | 19,875.00 | 64,346 |
| 2022-02-23 | 8,360.00 | 8,570.00 | 8,360.00 | 8,400.00 | 21,000.00 | 27,668 |
| 2022-02-22 | 8,420.00 | 8,580.00 | 8,330.00 | 8,360.00 | 20,900.00 | 38,715 |
| 2022-02-21 | 8,540.00 | 8,850.00 | 8,450.00 | 8,670.00 | 21,675.00 | 36,088 |
| 2022-02-18 | 8,360.00 | 8,680.00 | 8,360.00 | 8,650.00 | 21,625.00 | 29,308 |
| 2022-02-17 | 8,640.00 | 8,880.00 | 8,050.00 | 8,670.00 | 21,675.00 | 66,143 |
| 2022-02-16 | 8,470.00 | 8,660.00 | 8,470.00 | 8,630.00 | 21,575.00 | 30,989 |
| 2022-02-15 | 8,750.00 | 8,870.00 | 8,370.00 | 8,370.00 | 20,925.00 | 66,460 |
| 2022-02-14 | 8,990.00 | 9,200.00 | 8,750.00 | 8,750.00 | 21,875.00 | 51,855 |
| 2022-02-11 | 9,620.00 | 9,620.00 | 9,200.00 | 9,250.00 | 23,125.00 | 58,379 |
| 2022-02-10 | 9,700.00 | 9,850.00 | 9,630.00 | 9,670.00 | 24,175.00 | 34,507 |
| 2022-02-09 | 9,720.00 | 9,850.00 | 9,630.00 | 9,720.00 | 24,300.00 | 31,388 |
| 2022-02-08 | 9,670.00 | 9,790.00 | 9,460.00 | 9,670.00 | 24,175.00 | 44,442 |
| 2022-02-07 | 9,510.00 | 9,690.00 | 9,300.00 | 9,650.00 | 24,125.00 | 29,339 |
| 2022-02-04 | 9,310.00 | 9,600.00 | 9,240.00 | 9,500.00 | 23,750.00 | 39,426 |
| 2022-02-03 | 9,220.00 | 9,540.00 | 9,220.00 | 9,340.00 | 23,350.00 | 54,119 |
| 2022-01-28 | 9,070.00 | 9,230.00 | 8,880.00 | 9,190.00 | 22,975.00 | 60,597 |
| 2022-01-27 | 9,900.00 | 9,900.00 | 8,910.00 | 8,910.00 | 22,275.00 | 133,710 |
| 2022-01-26 | 9,900.00 | 10,150.00 | 9,760.00 | 9,790.00 | 24,475.00 | 79,559 |
| 2022-01-25 | 10,950.00 | 10,950.00 | 9,950.00 | 9,950.00 | 24,875.00 | 141,421 |
| 2022-01-24 | 10,900.00 | 11,250.00 | 10,700.00 | 10,750.00 | 26,875.00 | 99,217 |
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.