Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 10,600.00 | 11,550.00 | 10,400.00 | 10,950.00 | 27,375.00 | 273,676 |
| 2022-01-20 | 10,450.00 | 10,850.00 | 10,450.00 | 10,650.00 | 26,625.00 | 98,031 |
| 2022-01-19 | 10,500.00 | 10,850.00 | 10,400.00 | 10,550.00 | 26,375.00 | 88,456 |
| 2022-01-18 | 11,450.00 | 11,600.00 | 10,750.00 | 10,750.00 | 26,875.00 | 187,103 |
| 2022-01-17 | 12,250.00 | 12,500.00 | 11,350.00 | 11,500.00 | 28,750.00 | 261,909 |
| 2022-01-14 | 13,100.00 | 13,550.00 | 12,400.00 | 12,400.00 | 31,000.00 | 447,559 |
| 2022-01-13 | 13,350.00 | 14,050.00 | 12,600.00 | 13,300.00 | 33,250.00 | 693,252 |
| 2022-01-12 | 14,350.00 | 14,900.00 | 13,050.00 | 13,050.00 | 32,625.00 | 781,898 |
| 2022-01-11 | 13,100.00 | 14,450.00 | 12,800.00 | 14,050.00 | 35,125.00 | 1,564,952 |
| 2022-01-10 | 13,550.00 | 15,300.00 | 12,700.00 | 13,350.00 | 33,375.00 | 2,722,670 |
| 2022-01-07 | 13,300.00 | 13,750.00 | 12,500.00 | 13,300.00 | 33,250.00 | 713,283 |
| 2022-01-06 | 10,950.00 | 14,500.00 | 10,700.00 | 13,750.00 | 34,375.00 | 3,358,902 |
| 2022-01-05 | 10,800.00 | 11,400.00 | 10,700.00 | 11,200.00 | 28,000.00 | 104,438 |
| 2022-01-04 | 10,850.00 | 11,150.00 | 10,750.00 | 10,800.00 | 27,000.00 | 50,722 |
| 2022-01-03 | 10,950.00 | 11,050.00 | 10,750.00 | 10,800.00 | 27,000.00 | 33,414 |
| 2021-12-30 | 11,000.00 | 11,150.00 | 10,750.00 | 10,900.00 | 27,250.00 | 24,168 |
| 2021-12-29 | 10,700.00 | 11,150.00 | 10,500.00 | 11,000.00 | 27,500.00 | 89,590 |
| 2021-12-28 | 10,700.00 | 11,050.00 | 10,600.00 | 10,600.00 | 26,500.00 | 62,626 |
| 2021-12-27 | 10,450.00 | 10,950.00 | 10,400.00 | 10,600.00 | 26,500.00 | 50,701 |
| 2021-12-24 | 10,350.00 | 10,500.00 | 10,300.00 | 10,450.00 | 26,125.00 | 21,379 |
| 2021-12-23 | 10,400.00 | 10,600.00 | 10,300.00 | 10,350.00 | 25,875.00 | 27,164 |
| 2021-12-22 | 10,450.00 | 10,600.00 | 10,300.00 | 10,400.00 | 26,000.00 | 24,185 |
| 2021-12-21 | 10,750.00 | 10,900.00 | 10,300.00 | 10,450.00 | 26,125.00 | 52,645 |
| 2021-12-20 | 11,100.00 | 11,100.00 | 10,750.00 | 10,800.00 | 27,000.00 | 28,010 |
| 2021-12-17 | 11,050.00 | 11,350.00 | 10,900.00 | 11,100.00 | 27,750.00 | 35,032 |
| 2021-12-16 | 11,450.00 | 11,450.00 | 11,050.00 | 11,100.00 | 27,750.00 | 44,169 |
| 2021-12-15 | 10,700.00 | 11,700.00 | 10,550.00 | 11,400.00 | 28,500.00 | 153,586 |
| 2021-12-14 | 10,650.00 | 10,850.00 | 10,550.00 | 10,650.00 | 26,625.00 | 31,761 |
| 2021-12-13 | 10,750.00 | 10,800.00 | 10,550.00 | 10,650.00 | 26,625.00 | 28,149 |
| 2021-12-10 | 10,600.00 | 10,750.00 | 10,500.00 | 10,650.00 | 26,625.00 | 29,192 |
| 2021-12-09 | 10,450.00 | 10,850.00 | 10,450.00 | 10,700.00 | 26,750.00 | 36,859 |
| 2021-12-08 | 10,650.00 | 10,700.00 | 10,400.00 | 10,550.00 | 26,375.00 | 39,800 |
| 2021-12-07 | 10,450.00 | 10,650.00 | 10,300.00 | 10,500.00 | 26,250.00 | 38,973 |
| 2021-12-06 | 10,300.00 | 10,350.00 | 10,050.00 | 10,300.00 | 25,750.00 | 19,640 |
| 2021-12-03 | 10,150.00 | 10,400.00 | 10,050.00 | 10,300.00 | 25,750.00 | 36,476 |
| 2021-12-02 | 10,000.00 | 10,250.00 | 9,800.00 | 10,150.00 | 25,375.00 | 62,033 |
| 2021-12-01 | 10,050.00 | 10,300.00 | 9,710.00 | 10,050.00 | 25,125.00 | 95,905 |
| 2021-11-30 | 10,850.00 | 11,100.00 | 10,000.00 | 10,000.00 | 25,000.00 | 91,253 |
| 2021-11-29 | 10,900.00 | 11,150.00 | 10,700.00 | 10,850.00 | 27,125.00 | 87,812 |
| 2021-11-26 | 11,800.00 | 12,100.00 | 11,300.00 | 11,400.00 | 28,500.00 | 78,378 |
| 2021-11-25 | 11,600.00 | 12,050.00 | 11,450.00 | 11,850.00 | 29,625.00 | 118,511 |
| 2021-11-24 | 11,400.00 | 11,800.00 | 11,250.00 | 11,550.00 | 28,875.00 | 114,521 |
| 2021-11-23 | 11,300.00 | 11,700.00 | 11,200.00 | 11,400.00 | 28,500.00 | 62,514 |
| 2021-11-22 | 11,450.00 | 11,550.00 | 11,200.00 | 11,300.00 | 28,250.00 | 56,776 |
| 2021-11-19 | 11,400.00 | 11,900.00 | 11,300.00 | 11,400.00 | 28,500.00 | 56,496 |
| 2021-11-18 | 11,400.00 | 11,950.00 | 11,250.00 | 11,350.00 | 28,375.00 | 114,320 |
| 2021-11-17 | 11,800.00 | 11,800.00 | 11,300.00 | 11,350.00 | 28,375.00 | 96,528 |
| 2021-11-16 | 11,350.00 | 12,100.00 | 11,050.00 | 11,650.00 | 29,125.00 | 218,016 |
| 2021-11-15 | 12,000.00 | 12,050.00 | 11,750.00 | 11,850.00 | 29,625.00 | 73,624 |
| 2021-11-12 | 11,700.00 | 12,450.00 | 11,600.00 | 11,800.00 | 29,500.00 | 238,346 |
| 2021-11-11 | 11,850.00 | 11,900.00 | 11,400.00 | 11,650.00 | 29,125.00 | 103,574 |
| 2021-11-10 | 12,200.00 | 12,300.00 | 11,800.00 | 11,900.00 | 29,750.00 | 90,103 |
| 2021-11-09 | 12,400.00 | 12,600.00 | 12,100.00 | 12,300.00 | 30,750.00 | 63,954 |
| 2021-11-08 | 13,100.00 | 13,100.00 | 12,300.00 | 12,450.00 | 31,125.00 | 123,267 |
| 2021-11-05 | 13,850.00 | 13,900.00 | 13,100.00 | 13,100.00 | 32,750.00 | 113,526 |
| 2021-11-04 | 14,500.00 | 14,650.00 | 13,800.00 | 13,900.00 | 34,750.00 | 118,301 |
| 2021-11-03 | 14,550.00 | 14,650.00 | 14,100.00 | 14,500.00 | 36,250.00 | 112,059 |
| 2021-11-02 | 14,900.00 | 15,100.00 | 14,450.00 | 14,450.00 | 36,125.00 | 129,596 |
| 2021-11-01 | 15,400.00 | 15,650.00 | 14,750.00 | 14,800.00 | 37,000.00 | 140,052 |
| 2021-10-29 | 15,350.00 | 15,700.00 | 15,000.00 | 15,550.00 | 38,875.00 | 157,672 |
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.