Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 1,653.00 | 1,671.00 | 1,647.00 | 1,666.00 | 8,330.00 | 17,631 |
| 2025-09-23 | 1,683.00 | 1,683.00 | 1,651.00 | 1,661.00 | 8,305.00 | 36,613 |
| 2025-09-22 | 1,698.00 | 1,698.00 | 1,681.00 | 1,683.00 | 8,415.00 | 23,519 |
| 2025-09-19 | 1,718.00 | 1,725.00 | 1,697.00 | 1,698.00 | 8,490.00 | 16,581 |
| 2025-09-18 | 1,707.00 | 1,735.00 | 1,707.00 | 1,708.00 | 8,540.00 | 24,954 |
| 2025-09-17 | 1,710.00 | 1,758.00 | 1,690.00 | 1,706.00 | 8,530.00 | 15,228 |
| 2025-09-16 | 1,725.00 | 1,737.00 | 1,706.00 | 1,707.00 | 8,535.00 | 19,976 |
| 2025-09-15 | 1,772.00 | 1,779.00 | 1,735.00 | 1,740.00 | 8,700.00 | 18,702 |
| 2025-09-12 | 1,750.00 | 1,784.00 | 1,750.00 | 1,772.00 | 8,860.00 | 28,789 |
| 2025-09-11 | 1,763.00 | 1,763.00 | 1,740.00 | 1,750.00 | 8,750.00 | 18,832 |
| 2025-09-10 | 1,783.00 | 1,783.00 | 1,680.00 | 1,763.00 | 8,815.00 | 29,180 |
| 2025-09-09 | 1,773.00 | 1,788.00 | 1,700.00 | 1,765.00 | 8,825.00 | 19,113 |
| 2025-09-08 | 1,770.00 | 1,780.00 | 1,733.00 | 1,769.00 | 8,845.00 | 16,558 |
| 2025-09-05 | 1,730.00 | 1,774.00 | 1,713.00 | 1,770.00 | 8,850.00 | 23,213 |
| 2025-09-04 | 1,724.00 | 1,730.00 | 1,698.00 | 1,724.00 | 8,620.00 | 18,624 |
| 2025-09-03 | 1,694.00 | 1,723.00 | 1,694.00 | 1,720.00 | 8,600.00 | 14,502 |
| 2025-09-02 | 1,700.00 | 1,711.00 | 1,689.00 | 1,707.00 | 8,535.00 | 13,239 |
| 2025-09-01 | 1,714.00 | 1,723.00 | 1,675.00 | 1,700.00 | 8,500.00 | 17,434 |
| 2025-08-29 | 1,759.00 | 1,776.00 | 1,712.00 | 1,714.00 | 8,570.00 | 19,091 |
| 2025-08-28 | 1,701.00 | 1,759.00 | 1,701.00 | 1,759.00 | 8,795.00 | 40,298 |
| 2025-08-27 | 1,737.00 | 1,745.00 | 1,710.00 | 1,723.00 | 8,615.00 | 37,833 |
| 2025-08-26 | 1,736.00 | 1,774.00 | 1,729.00 | 1,752.00 | 8,760.00 | 31,754 |
| 2025-08-25 | 1,775.00 | 1,797.00 | 1,756.00 | 1,762.00 | 8,810.00 | 24,101 |
| 2025-08-22 | 1,775.00 | 1,804.00 | 1,774.00 | 1,780.00 | 8,900.00 | 14,764 |
| 2025-08-21 | 1,794.00 | 1,824.00 | 1,780.00 | 1,791.00 | 8,955.00 | 11,328 |
| 2025-08-20 | 1,798.00 | 1,813.00 | 1,760.00 | 1,809.00 | 9,045.00 | 44,359 |
| 2025-08-19 | 1,807.00 | 1,832.00 | 1,800.00 | 1,808.00 | 9,040.00 | 21,143 |
| 2025-08-18 | 1,851.00 | 1,868.00 | 1,796.00 | 1,807.00 | 9,035.00 | 20,450 |
| 2025-08-14 | 1,899.00 | 1,899.00 | 1,856.00 | 1,860.00 | 9,300.00 | 22,208 |
| 2025-08-13 | 1,887.00 | 1,896.00 | 1,854.00 | 1,880.00 | 9,400.00 | 17,538 |
| 2025-08-12 | 1,886.00 | 1,924.00 | 1,884.00 | 1,887.00 | 9,435.00 | 14,451 |
| 2025-08-11 | 1,900.00 | 1,912.00 | 1,882.00 | 1,899.00 | 9,495.00 | 13,155 |
| 2025-08-08 | 1,898.00 | 1,932.00 | 1,897.00 | 1,908.00 | 9,540.00 | 12,574 |
| 2025-08-07 | 1,907.00 | 1,919.00 | 1,895.00 | 1,908.00 | 9,540.00 | 16,099 |
| 2025-08-06 | 1,904.00 | 1,929.00 | 1,795.00 | 1,907.00 | 9,535.00 | 17,793 |
| 2025-08-05 | 1,921.00 | 1,948.00 | 1,890.00 | 1,904.00 | 9,520.00 | 15,546 |
| 2025-08-04 | 1,859.00 | 1,919.00 | 1,852.00 | 1,919.00 | 9,595.00 | 24,678 |
| 2025-08-01 | 1,912.00 | 1,921.00 | 1,852.00 | 1,853.00 | 9,265.00 | 47,274 |
| 2025-07-31 | 1,920.00 | 1,945.00 | 1,917.00 | 1,931.00 | 9,655.00 | 18,437 |
| 2025-07-30 | 1,945.00 | 1,969.00 | 1,920.00 | 1,931.00 | 9,655.00 | 24,239 |
| 2025-07-29 | 1,930.00 | 1,970.00 | 1,915.00 | 1,960.00 | 9,800.00 | 20,526 |
| 2025-07-28 | 1,943.00 | 1,950.00 | 1,908.00 | 1,940.00 | 9,700.00 | 29,837 |
| 2025-07-25 | 1,945.00 | 1,978.00 | 1,926.00 | 1,943.00 | 9,715.00 | 29,380 |
| 2025-07-24 | 1,992.00 | 2,010.00 | 1,950.00 | 1,950.00 | 9,750.00 | 27,428 |
| 2025-07-23 | 2,050.00 | 2,050.00 | 1,955.00 | 1,992.00 | 9,960.00 | 43,708 |
| 2025-07-22 | 2,020.00 | 2,050.00 | 2,010.00 | 2,030.00 | 10,150.00 | 29,481 |
| 2025-07-21 | 2,055.00 | 2,080.00 | 2,000.00 | 2,020.00 | 10,100.00 | 24,965 |
| 2025-07-18 | 2,040.00 | 2,070.00 | 2,015.00 | 2,055.00 | 10,275.00 | 34,390 |
| 2025-07-17 | 2,065.00 | 2,080.00 | 2,035.00 | 2,040.00 | 10,200.00 | 35,531 |
| 2025-07-16 | 2,080.00 | 2,090.00 | 2,035.00 | 2,055.00 | 10,275.00 | 33,034 |
| 2025-07-15 | 2,150.00 | 2,150.00 | 2,070.00 | 2,080.00 | 10,400.00 | 51,243 |
| 2025-07-14 | 2,305.00 | 2,305.00 | 2,075.00 | 2,160.00 | 10,800.00 | 399,492 |
| 2025-07-11 | 2,090.00 | 2,140.00 | 2,090.00 | 2,105.00 | 10,525.00 | 30,894 |
| 2025-07-10 | 2,140.00 | 2,140.00 | 2,085.00 | 2,090.00 | 10,450.00 | 24,825 |
| 2025-07-09 | 2,040.00 | 2,125.00 | 2,040.00 | 2,115.00 | 10,575.00 | 42,043 |
| 2025-07-08 | 2,025.00 | 2,075.00 | 2,025.00 | 2,040.00 | 10,200.00 | 27,349 |
| 2025-07-07 | 2,040.00 | 2,075.00 | 2,030.00 | 2,050.00 | 10,250.00 | 25,415 |
| 2025-07-04 | 2,080.00 | 2,095.00 | 2,045.00 | 2,050.00 | 10,250.00 | 38,465 |
| 2025-07-03 | 2,050.00 | 2,130.00 | 2,045.00 | 2,090.00 | 10,450.00 | 44,019 |
| 2025-07-02 | 2,150.00 | 2,150.00 | 2,045.00 | 2,065.00 | 10,325.00 | 70,554 |
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.