Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 600.00 | 682.00 | 600.00 | 622.00 | 3,110.00 | 102,520 |
| 2026-06-24 | 650.00 | 650.00 | 589.00 | 600.00 | 3,000.00 | 44,267 |
| 2026-06-23 | 711.00 | 711.00 | 641.00 | 651.00 | 3,255.00 | 48,537 |
| 2026-06-22 | 702.00 | 750.00 | 670.00 | 701.00 | 3,505.00 | 44,143 |
| 2026-06-19 | 746.00 | 753.00 | 673.00 | 702.00 | 3,510.00 | 41,317 |
| 2026-06-18 | 772.00 | 815.00 | 740.00 | 745.00 | 3,725.00 | 31,332 |
| 2026-06-17 | 755.00 | 814.00 | 730.00 | 773.00 | 3,865.00 | 86,913 |
| 2026-06-16 | 800.00 | 830.00 | 741.00 | 750.00 | 3,750.00 | 116,550 |
| 2026-06-15 | 920.00 | 1,037.00 | 835.00 | 835.00 | 4,175.00 | 584,640 |
| 2026-06-12 | 742.00 | 798.00 | 733.00 | 798.00 | 3,990.00 | 32,974 |
| 2026-06-11 | 666.00 | 748.00 | 666.00 | 732.00 | 3,660.00 | 33,502 |
| 2026-06-10 | 751.00 | 751.00 | 675.00 | 680.00 | 3,400.00 | 26,784 |
| 2026-06-09 | 707.00 | 764.00 | 707.00 | 741.00 | 3,705.00 | 45,477 |
| 2026-06-08 | 759.00 | 759.00 | 680.00 | 707.00 | 3,535.00 | 50,089 |
| 2026-06-05 | 735.00 | 930.00 | 735.00 | 759.00 | 3,795.00 | 242,346 |
| 2026-06-04 | 757.00 | 780.00 | 715.00 | 735.00 | 3,675.00 | 30,903 |
| 2026-06-02 | 739.00 | 760.00 | 709.00 | 757.00 | 3,785.00 | 37,635 |
| 2026-06-01 | 806.00 | 806.00 | 726.00 | 740.00 | 3,700.00 | 50,179 |
| 2026-05-29 | 892.00 | 934.00 | 760.00 | 813.00 | 4,065.00 | 122,084 |
| 2026-05-28 | 983.00 | 986.00 | 900.00 | 900.00 | 4,500.00 | 43,034 |
| 2026-05-27 | 1,030.00 | 1,031.00 | 980.00 | 981.00 | 4,905.00 | 29,528 |
| 2026-05-26 | 1,074.00 | 1,096.00 | 1,001.00 | 1,030.00 | 5,150.00 | 23,571 |
| 2026-05-22 | 1,001.00 | 1,161.00 | 1,001.00 | 1,073.00 | 5,365.00 | 119,918 |
| 2026-05-21 | 1,011.00 | 1,050.00 | 972.00 | 996.00 | 4,980.00 | 21,189 |
| 2026-05-20 | 1,036.00 | 1,037.00 | 995.00 | 995.00 | 4,975.00 | 25,440 |
| 2026-05-19 | 1,050.00 | 1,053.00 | 1,018.00 | 1,045.00 | 5,225.00 | 21,634 |
| 2026-05-18 | 1,061.00 | 1,061.00 | 1,020.00 | 1,050.00 | 5,250.00 | 20,782 |
| 2026-05-15 | 1,113.00 | 1,113.00 | 1,060.00 | 1,061.00 | 5,305.00 | 48,977 |
| 2026-05-14 | 1,123.00 | 1,125.00 | 1,085.00 | 1,113.00 | 5,565.00 | 27,376 |
| 2026-05-13 | 1,121.00 | 1,140.00 | 1,101.00 | 1,123.00 | 5,615.00 | 15,290 |
| 2026-05-12 | 1,122.00 | 1,157.00 | 1,100.00 | 1,122.00 | 5,610.00 | 32,949 |
| 2026-05-11 | 1,211.00 | 1,211.00 | 1,122.00 | 1,132.00 | 5,660.00 | 59,860 |
| 2026-05-08 | 1,248.00 | 1,248.00 | 1,192.00 | 1,193.00 | 5,965.00 | 23,943 |
| 2026-05-07 | 1,200.00 | 1,258.00 | 1,200.00 | 1,208.00 | 6,040.00 | 23,369 |
| 2026-05-06 | 1,269.00 | 1,269.00 | 1,205.00 | 1,211.00 | 6,055.00 | 48,176 |
| 2026-05-04 | 1,269.00 | 1,281.00 | 1,261.00 | 1,269.00 | 6,345.00 | 12,474 |
| 2026-04-30 | 1,280.00 | 1,296.00 | 1,268.00 | 1,269.00 | 6,345.00 | 23,714 |
| 2026-04-29 | 1,294.00 | 1,294.00 | 1,266.00 | 1,285.00 | 6,425.00 | 13,261 |
| 2026-04-28 | 1,329.00 | 1,329.00 | 1,279.00 | 1,284.00 | 6,420.00 | 31,240 |
| 2026-04-27 | 1,311.00 | 1,319.00 | 1,280.00 | 1,294.00 | 6,470.00 | 24,714 |
| 2026-04-24 | 1,281.00 | 1,316.00 | 1,279.00 | 1,310.00 | 6,550.00 | 26,719 |
| 2026-04-23 | 1,304.00 | 1,310.00 | 1,278.00 | 1,281.00 | 6,405.00 | 18,374 |
| 2026-04-22 | 1,280.00 | 1,304.00 | 1,257.00 | 1,304.00 | 6,520.00 | 36,818 |
| 2026-04-21 | 1,295.00 | 1,304.00 | 1,275.00 | 1,280.00 | 6,400.00 | 32,006 |
| 2026-04-20 | 1,295.00 | 1,324.00 | 1,279.00 | 1,295.00 | 6,475.00 | 37,528 |
| 2026-04-17 | 1,315.00 | 1,315.00 | 1,280.00 | 1,295.00 | 6,475.00 | 21,522 |
| 2026-04-16 | 1,297.00 | 1,336.00 | 1,285.00 | 1,298.00 | 6,490.00 | 30,754 |
| 2026-04-15 | 1,297.00 | 1,309.00 | 1,274.00 | 1,289.00 | 6,445.00 | 32,610 |
| 2026-04-14 | 1,282.00 | 1,310.00 | 1,277.00 | 1,297.00 | 6,485.00 | 30,993 |
| 2026-04-13 | 1,295.00 | 1,299.00 | 1,265.00 | 1,267.00 | 6,335.00 | 28,306 |
| 2026-04-10 | 1,261.00 | 1,323.00 | 1,257.00 | 1,291.00 | 6,455.00 | 41,037 |
| 2026-04-09 | 1,284.00 | 1,294.00 | 1,251.00 | 1,258.00 | 6,290.00 | 29,500 |
| 2026-04-08 | 1,270.00 | 1,290.00 | 1,253.00 | 1,284.00 | 6,420.00 | 34,961 |
| 2026-04-07 | 1,244.00 | 1,266.00 | 1,225.00 | 1,241.00 | 6,205.00 | 25,898 |
| 2026-04-06 | 1,277.00 | 1,278.00 | 1,246.00 | 1,254.00 | 6,270.00 | 26,836 |
| 2026-04-03 | 1,258.00 | 1,327.00 | 1,258.00 | 1,278.00 | 6,390.00 | 37,634 |
| 2026-04-02 | 1,321.00 | 1,327.00 | 1,238.00 | 1,240.00 | 6,200.00 | 60,722 |
| 2026-04-01 | 1,388.00 | 1,389.00 | 1,280.00 | 1,320.00 | 6,600.00 | 78,203 |
| 2026-03-31 | 1,296.00 | 1,400.00 | 1,270.00 | 1,278.00 | 6,390.00 | 70,087 |
| 2026-03-30 | 1,255.00 | 1,500.00 | 1,178.00 | 1,296.00 | 6,480.00 | 329,936 |
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.