Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,267.00 | 1,277.00 | 1,217.00 | 1,255.00 | 6,275.00 | 35,711 |
| 2026-03-26 | 1,285.00 | 1,383.00 | 1,259.00 | 1,267.00 | 6,335.00 | 131,137 |
| 2026-03-25 | 1,322.00 | 1,328.00 | 1,265.00 | 1,284.00 | 6,420.00 | 99,719 |
| 2026-03-24 | 1,328.00 | 1,364.00 | 1,301.00 | 1,315.00 | 6,575.00 | 80,019 |
| 2026-03-23 | 1,345.00 | 1,356.00 | 1,308.00 | 1,311.00 | 6,555.00 | 113,988 |
| 2026-03-20 | 1,410.00 | 1,558.00 | 1,365.00 | 1,367.00 | 6,835.00 | 426,507 |
| 2026-03-19 | 1,459.00 | 1,462.00 | 1,384.00 | 1,389.00 | 6,945.00 | 209,100 |
| 2026-03-18 | 1,745.00 | 1,747.00 | 1,459.00 | 1,459.00 | 7,295.00 | 616,913 |
| 2026-03-17 | 1,709.00 | 1,973.00 | 1,644.00 | 1,680.00 | 8,400.00 | 2,646,794 |
| 2026-03-16 | 1,700.00 | 1,918.00 | 1,576.00 | 1,650.00 | 8,250.00 | 4,405,040 |
| 2026-03-13 | 1,197.00 | 1,560.00 | 1,180.00 | 1,560.00 | 7,800.00 | 289,029 |
| 2026-03-12 | 1,200.00 | 1,223.00 | 1,150.00 | 1,200.00 | 6,000.00 | 14,991 |
| 2026-03-11 | 1,158.00 | 1,206.00 | 1,154.00 | 1,200.00 | 6,000.00 | 23,683 |
| 2026-03-10 | 1,160.00 | 1,191.00 | 1,128.00 | 1,168.00 | 5,840.00 | 31,562 |
| 2026-03-09 | 1,054.00 | 1,177.00 | 1,054.00 | 1,155.00 | 5,775.00 | 23,432 |
| 2026-03-06 | 1,166.00 | 1,185.00 | 1,126.00 | 1,179.00 | 5,895.00 | 28,070 |
| 2026-03-05 | 1,120.00 | 1,193.00 | 1,091.00 | 1,177.00 | 5,885.00 | 60,415 |
| 2026-03-04 | 1,195.00 | 1,195.00 | 1,006.00 | 1,076.00 | 5,380.00 | 100,303 |
| 2026-03-03 | 1,248.00 | 1,259.00 | 1,197.00 | 1,197.00 | 5,985.00 | 69,887 |
| 2026-02-27 | 1,265.00 | 1,366.00 | 1,250.00 | 1,260.00 | 6,300.00 | 109,806 |
| 2026-02-26 | 1,310.00 | 1,331.00 | 1,249.00 | 1,250.00 | 6,250.00 | 87,302 |
| 2026-02-25 | 1,343.00 | 1,359.00 | 1,308.00 | 1,310.00 | 6,550.00 | 60,938 |
| 2026-02-24 | 1,373.00 | 1,377.00 | 1,325.00 | 1,330.00 | 6,650.00 | 80,333 |
| 2026-02-23 | 1,343.00 | 1,369.00 | 1,300.00 | 1,312.00 | 6,560.00 | 113,162 |
| 2026-02-20 | 1,378.00 | 1,386.00 | 1,333.00 | 1,343.00 | 6,715.00 | 71,154 |
| 2026-02-19 | 1,415.00 | 1,434.00 | 1,350.00 | 1,378.00 | 6,890.00 | 92,802 |
| 2026-02-13 | 1,501.00 | 1,516.00 | 1,400.00 | 1,430.00 | 7,150.00 | 171,982 |
| 2026-02-12 | 1,556.00 | 1,580.00 | 1,515.00 | 1,530.00 | 7,650.00 | 133,984 |
| 2026-02-11 | 1,473.00 | 1,756.00 | 1,458.00 | 1,595.00 | 7,975.00 | 882,505 |
| 2026-02-10 | 1,490.00 | 1,526.00 | 1,457.00 | 1,468.00 | 7,340.00 | 65,223 |
| 2026-02-09 | 1,505.00 | 1,570.00 | 1,471.00 | 1,490.00 | 7,450.00 | 67,334 |
| 2026-02-06 | 1,505.00 | 1,524.00 | 1,433.00 | 1,475.00 | 7,375.00 | 102,952 |
| 2026-02-05 | 1,518.00 | 1,760.00 | 1,470.00 | 1,524.00 | 7,620.00 | 715,538 |
| 2026-02-04 | 1,555.00 | 1,587.00 | 1,490.00 | 1,518.00 | 7,590.00 | 131,893 |
| 2026-02-03 | 1,590.00 | 1,640.00 | 1,507.00 | 1,522.00 | 7,610.00 | 191,419 |
| 2026-02-02 | 1,500.00 | 1,764.00 | 1,500.00 | 1,562.00 | 7,810.00 | 843,087 |
| 2026-01-30 | 1,400.00 | 1,680.00 | 1,375.00 | 1,499.00 | 7,495.00 | 884,210 |
| 2026-01-29 | 1,383.00 | 1,383.00 | 1,338.00 | 1,375.00 | 6,875.00 | 64,309 |
| 2026-01-28 | 1,390.00 | 1,421.00 | 1,357.00 | 1,383.00 | 6,915.00 | 91,551 |
| 2026-01-27 | 1,395.00 | 1,406.00 | 1,360.00 | 1,380.00 | 6,900.00 | 57,991 |
| 2026-01-26 | 1,365.00 | 1,422.00 | 1,364.00 | 1,395.00 | 6,975.00 | 91,786 |
| 2026-01-23 | 1,408.00 | 1,429.00 | 1,340.00 | 1,349.00 | 6,745.00 | 116,922 |
| 2026-01-22 | 1,408.00 | 1,607.00 | 1,399.00 | 1,408.00 | 7,040.00 | 357,810 |
| 2026-01-21 | 1,465.00 | 1,465.00 | 1,361.00 | 1,410.00 | 7,050.00 | 189,375 |
| 2026-01-20 | 1,612.00 | 1,625.00 | 1,460.00 | 1,467.00 | 7,335.00 | 473,139 |
| 2026-01-19 | 1,932.00 | 1,933.00 | 1,557.00 | 1,612.00 | 8,060.00 | 2,741,448 |
| 2026-01-16 | 1,270.00 | 1,544.00 | 1,224.00 | 1,544.00 | 7,720.00 | 2,120,424 |
| 2026-01-15 | 1,166.00 | 1,228.00 | 1,145.00 | 1,188.00 | 5,940.00 | 40,627 |
| 2026-01-14 | 1,175.00 | 1,197.00 | 1,167.00 | 1,176.00 | 5,880.00 | 14,946 |
| 2026-01-13 | 1,200.00 | 1,216.00 | 1,173.00 | 1,175.00 | 5,875.00 | 18,202 |
| 2026-01-12 | 1,232.00 | 1,239.00 | 1,200.00 | 1,206.00 | 6,030.00 | 31,577 |
| 2026-01-09 | 1,128.00 | 1,296.00 | 1,128.00 | 1,232.00 | 6,160.00 | 170,442 |
| 2026-01-08 | 1,182.00 | 1,182.00 | 1,119.00 | 1,124.00 | 5,620.00 | 25,764 |
| 2026-01-07 | 1,210.00 | 1,210.00 | 1,160.00 | 1,166.00 | 5,830.00 | 42,043 |
| 2026-01-06 | 1,229.00 | 1,239.00 | 1,204.00 | 1,210.00 | 6,050.00 | 21,167 |
| 2026-01-05 | 1,256.00 | 1,265.00 | 1,217.00 | 1,229.00 | 6,145.00 | 29,055 |
| 2026-01-02 | 1,260.00 | 1,270.00 | 1,245.00 | 1,256.00 | 6,280.00 | 22,176 |
| 2025-12-30 | 1,249.00 | 1,258.00 | 1,200.00 | 1,235.00 | 6,175.00 | 14,611 |
| 2025-12-29 | 1,238.00 | 1,258.00 | 1,202.00 | 1,249.00 | 6,245.00 | 23,892 |
| 2025-12-26 | 1,293.00 | 1,310.00 | 1,210.00 | 1,236.00 | 6,180.00 | 82,407 |
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.