Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,280.00 | 1,389.00 | 1,241.00 | 1,293.00 | 6,465.00 | 119,238 |
| 2025-12-23 | 1,289.00 | 1,302.00 | 1,258.00 | 1,267.00 | 6,335.00 | 39,940 |
| 2025-12-22 | 1,289.00 | 1,325.00 | 1,273.00 | 1,283.00 | 6,415.00 | 61,977 |
| 2025-12-19 | 1,275.00 | 1,347.00 | 1,250.00 | 1,289.00 | 6,445.00 | 143,065 |
| 2025-12-18 | 1,428.00 | 1,428.00 | 1,250.00 | 1,250.00 | 6,250.00 | 313,699 |
| 2025-12-17 | 1,419.00 | 1,640.00 | 1,350.00 | 1,433.00 | 7,165.00 | 2,421,594 |
| 2025-12-16 | 1,208.00 | 1,555.00 | 1,195.00 | 1,400.00 | 7,000.00 | 1,487,240 |
| 2025-12-15 | 1,251.00 | 1,265.00 | 1,170.00 | 1,208.00 | 6,040.00 | 61,702 |
| 2025-12-12 | 1,290.00 | 1,326.00 | 1,242.00 | 1,251.00 | 6,255.00 | 50,423 |
| 2025-12-11 | 1,299.00 | 1,313.00 | 1,278.00 | 1,285.00 | 6,425.00 | 11,245 |
| 2025-12-10 | 1,310.00 | 1,320.00 | 1,275.00 | 1,283.00 | 6,415.00 | 23,647 |
| 2025-12-09 | 1,311.00 | 1,315.00 | 1,260.00 | 1,305.00 | 6,525.00 | 9,240 |
| 2025-12-08 | 1,282.00 | 1,324.00 | 1,280.00 | 1,305.00 | 6,525.00 | 23,380 |
| 2025-12-05 | 1,304.00 | 1,315.00 | 1,276.00 | 1,282.00 | 6,410.00 | 32,865 |
| 2025-12-04 | 1,342.00 | 1,357.00 | 1,304.00 | 1,304.00 | 6,520.00 | 19,374 |
| 2025-12-03 | 1,352.00 | 1,370.00 | 1,342.00 | 1,342.00 | 6,710.00 | 6,160 |
| 2025-12-02 | 1,360.00 | 1,372.00 | 1,330.00 | 1,352.00 | 6,760.00 | 6,000 |
| 2025-12-01 | 1,357.00 | 1,378.00 | 1,344.00 | 1,370.00 | 6,850.00 | 8,646 |
| 2025-11-28 | 1,324.00 | 1,359.00 | 1,324.00 | 1,357.00 | 6,785.00 | 11,024 |
| 2025-11-27 | 1,311.00 | 1,338.00 | 1,311.00 | 1,330.00 | 6,650.00 | 6,510 |
| 2025-11-26 | 1,301.00 | 1,338.00 | 1,301.00 | 1,327.00 | 6,635.00 | 5,790 |
| 2025-11-25 | 1,313.00 | 1,324.00 | 1,300.00 | 1,308.00 | 6,540.00 | 5,940 |
| 2025-11-24 | 1,340.00 | 1,340.00 | 1,305.00 | 1,313.00 | 6,565.00 | 14,727 |
| 2025-11-21 | 1,365.00 | 1,365.00 | 1,325.00 | 1,330.00 | 6,650.00 | 9,602 |
| 2025-11-20 | 1,369.00 | 1,381.00 | 1,353.00 | 1,366.00 | 6,830.00 | 8,880 |
| 2025-11-19 | 1,314.00 | 1,369.00 | 1,310.00 | 1,369.00 | 6,845.00 | 16,013 |
| 2025-11-18 | 1,372.00 | 1,372.00 | 1,314.00 | 1,314.00 | 6,570.00 | 29,196 |
| 2025-11-17 | 1,426.00 | 1,435.00 | 1,332.00 | 1,373.00 | 6,865.00 | 20,655 |
| 2025-11-14 | 1,398.00 | 1,507.00 | 1,385.00 | 1,424.00 | 7,120.00 | 86,097 |
| 2025-11-13 | 1,370.00 | 1,424.00 | 1,370.00 | 1,398.00 | 6,990.00 | 14,321 |
| 2025-11-12 | 1,373.00 | 1,429.00 | 1,373.00 | 1,405.00 | 7,025.00 | 26,722 |
| 2025-11-11 | 1,406.00 | 1,406.00 | 1,377.00 | 1,385.00 | 6,925.00 | 9,133 |
| 2025-11-10 | 1,353.00 | 1,410.00 | 1,353.00 | 1,401.00 | 7,005.00 | 12,876 |
| 2025-11-07 | 1,411.00 | 1,411.00 | 1,362.00 | 1,362.00 | 6,810.00 | 20,440 |
| 2025-11-06 | 1,433.00 | 1,448.00 | 1,405.00 | 1,411.00 | 7,055.00 | 21,412 |
| 2025-11-05 | 1,399.00 | 1,436.00 | 1,331.00 | 1,433.00 | 7,165.00 | 42,512 |
| 2025-11-04 | 1,362.00 | 1,461.00 | 1,362.00 | 1,400.00 | 7,000.00 | 43,935 |
| 2025-11-03 | 1,484.00 | 1,484.00 | 1,394.00 | 1,412.00 | 7,060.00 | 59,628 |
| 2025-10-31 | 1,360.00 | 1,635.00 | 1,360.00 | 1,484.00 | 7,420.00 | 562,229 |
| 2025-10-30 | 1,393.00 | 1,394.00 | 1,342.00 | 1,350.00 | 6,750.00 | 35,655 |
| 2025-10-29 | 1,420.00 | 1,431.00 | 1,377.00 | 1,393.00 | 6,965.00 | 34,220 |
| 2025-10-28 | 1,462.00 | 1,462.00 | 1,420.00 | 1,432.00 | 7,160.00 | 27,154 |
| 2025-10-27 | 1,470.00 | 1,495.00 | 1,435.00 | 1,462.00 | 7,310.00 | 18,573 |
| 2025-10-24 | 1,475.00 | 1,485.00 | 1,441.00 | 1,470.00 | 7,350.00 | 15,250 |
| 2025-10-23 | 1,507.00 | 1,515.00 | 1,471.00 | 1,475.00 | 7,375.00 | 16,362 |
| 2025-10-22 | 1,492.00 | 1,514.00 | 1,470.00 | 1,507.00 | 7,535.00 | 11,217 |
| 2025-10-21 | 1,504.00 | 1,537.00 | 1,415.00 | 1,492.00 | 7,460.00 | 15,465 |
| 2025-10-20 | 1,450.00 | 1,528.00 | 1,446.00 | 1,519.00 | 7,595.00 | 28,959 |
← NewerPage 4 of 4 · 228 trading days
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.