Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,854.00 | 1,857.00 | 1,797.00 | 1,851.00 | 9,255.00 | 8,938 |
| 2025-04-01 | 1,840.00 | 1,850.00 | 1,732.00 | 1,840.00 | 9,200.00 | 10,986 |
| 2025-03-31 | 1,841.00 | 1,841.00 | 1,757.00 | 1,840.00 | 9,200.00 | 6,948 |
| 2025-03-28 | 1,862.00 | 1,889.00 | 1,825.00 | 1,841.00 | 9,205.00 | 24,448 |
| 2025-03-27 | 1,884.00 | 1,884.00 | 1,831.00 | 1,872.00 | 9,360.00 | 5,277 |
| 2025-03-26 | 1,854.00 | 1,892.00 | 1,825.00 | 1,875.00 | 9,375.00 | 4,055 |
| 2025-03-25 | 1,855.00 | 1,893.00 | 1,840.00 | 1,870.00 | 9,350.00 | 4,284 |
| 2025-03-24 | 1,832.00 | 1,896.00 | 1,832.00 | 1,870.00 | 9,350.00 | 3,063 |
| 2025-03-21 | 1,826.00 | 1,896.00 | 1,826.00 | 1,871.00 | 9,355.00 | 1,758 |
| 2025-03-20 | 1,823.00 | 1,898.00 | 1,823.00 | 1,871.00 | 9,355.00 | 1,603 |
| 2025-03-19 | 1,840.00 | 1,896.00 | 1,840.00 | 1,870.00 | 9,350.00 | 2,067 |
| 2025-03-18 | 1,900.00 | 1,900.00 | 1,812.00 | 1,868.00 | 9,340.00 | 8,807 |
| 2025-03-17 | 1,917.00 | 1,917.00 | 1,852.00 | 1,900.00 | 9,500.00 | 5,796 |
| 2025-03-14 | 1,880.00 | 1,908.00 | 1,804.00 | 1,900.00 | 9,500.00 | 5,027 |
| 2025-03-13 | 1,918.00 | 1,923.00 | 1,791.00 | 1,900.00 | 9,500.00 | 11,869 |
| 2025-03-12 | 1,861.00 | 1,908.00 | 1,835.00 | 1,905.00 | 9,525.00 | 8,105 |
| 2025-03-11 | 1,908.00 | 1,908.00 | 1,884.00 | 1,899.00 | 9,495.00 | 1,804 |
| 2025-03-10 | 1,925.00 | 1,925.00 | 1,880.00 | 1,920.00 | 9,600.00 | 1,414 |
| 2025-03-07 | 1,937.00 | 1,937.00 | 1,908.00 | 1,932.00 | 9,660.00 | 935 |
| 2025-03-06 | 1,936.00 | 1,960.00 | 1,917.00 | 1,935.00 | 9,675.00 | 1,904 |
| 2025-03-05 | 1,914.00 | 1,955.00 | 1,914.00 | 1,933.00 | 9,665.00 | 615 |
| 2025-03-04 | 1,909.00 | 1,960.00 | 1,909.00 | 1,935.00 | 9,675.00 | 1,095 |
| 2025-02-28 | 1,928.00 | 1,960.00 | 1,888.00 | 1,960.00 | 9,800.00 | 8,042 |
| 2025-02-27 | 1,940.00 | 1,940.00 | 1,915.00 | 1,931.00 | 9,655.00 | 2,820 |
| 2025-02-26 | 1,946.00 | 1,970.00 | 1,911.00 | 1,940.00 | 9,700.00 | 1,724 |
| 2025-02-25 | 1,947.00 | 1,954.00 | 1,856.00 | 1,947.00 | 9,735.00 | 7,564 |
| 2025-02-24 | 1,960.00 | 1,990.00 | 1,929.00 | 1,948.00 | 9,740.00 | 1,594 |
| 2025-02-21 | 1,925.00 | 1,994.00 | 1,925.00 | 1,960.00 | 9,800.00 | 3,280 |
| 2025-02-20 | 1,955.00 | 2,000.00 | 1,948.00 | 1,950.00 | 9,750.00 | 2,270 |
| 2025-02-19 | 1,945.00 | 1,968.00 | 1,945.00 | 1,955.00 | 9,775.00 | 1,854 |
| 2025-02-18 | 1,985.00 | 2,005.00 | 1,945.00 | 1,945.00 | 9,725.00 | 11,804 |
| 2025-02-17 | 1,965.00 | 2,020.00 | 1,965.00 | 2,005.00 | 10,025.00 | 6,559 |
| 2025-02-14 | 2,020.00 | 2,020.00 | 1,906.00 | 2,000.00 | 10,000.00 | 5,956 |
| 2025-02-13 | 1,999.00 | 2,030.00 | 1,995.00 | 2,015.00 | 10,075.00 | 2,244 |
| 2025-02-12 | 2,020.00 | 2,040.00 | 1,999.00 | 2,020.00 | 10,100.00 | 1,337 |
| 2025-02-11 | 2,020.00 | 2,045.00 | 1,999.00 | 2,020.00 | 10,100.00 | 3,924 |
| 2025-02-10 | 2,040.00 | 2,055.00 | 1,918.00 | 2,035.00 | 10,175.00 | 6,654 |
| 2025-02-07 | 2,045.00 | 2,060.00 | 2,015.00 | 2,040.00 | 10,200.00 | 805 |
| 2025-02-06 | 2,100.00 | 2,190.00 | 2,015.00 | 2,040.00 | 10,200.00 | 34,544 |
| 2025-02-05 | 2,060.00 | 2,105.00 | 2,050.00 | 2,090.00 | 10,450.00 | 4,567 |
| 2025-02-04 | 2,040.00 | 2,090.00 | 2,025.00 | 2,060.00 | 10,300.00 | 4,070 |
| 2025-02-03 | 2,040.00 | 2,060.00 | 1,999.00 | 2,060.00 | 10,300.00 | 5,885 |
| 2025-01-31 | 2,080.00 | 2,080.00 | 2,025.00 | 2,060.00 | 10,300.00 | 2,634 |
| 2025-01-24 | 2,065.00 | 2,085.00 | 1,942.00 | 2,080.00 | 10,400.00 | 11,048 |
| 2025-01-23 | 2,105.00 | 2,105.00 | 2,015.00 | 2,070.00 | 10,350.00 | 2,601 |
| 2025-01-22 | 2,065.00 | 2,095.00 | 2,050.00 | 2,075.00 | 10,375.00 | 3,934 |
| 2025-01-21 | 2,105.00 | 2,105.00 | 2,060.00 | 2,065.00 | 10,325.00 | 1,731 |
| 2025-01-20 | 2,130.00 | 2,130.00 | 2,060.00 | 2,075.00 | 10,375.00 | 5,531 |
| 2025-01-17 | 2,140.00 | 2,140.00 | 2,085.00 | 2,130.00 | 10,650.00 | 6,655 |
| 2025-01-16 | 2,140.00 | 2,140.00 | 1,996.00 | 2,125.00 | 10,625.00 | 22,799 |
| 2025-01-15 | 2,125.00 | 2,155.00 | 2,110.00 | 2,120.00 | 10,600.00 | 6,874 |
| 2025-01-14 | 2,105.00 | 2,135.00 | 2,065.00 | 2,125.00 | 10,625.00 | 8,806 |
| 2025-01-13 | 2,130.00 | 2,140.00 | 2,070.00 | 2,100.00 | 10,500.00 | 5,436 |
| 2025-01-10 | 2,035.00 | 2,130.00 | 2,020.00 | 2,130.00 | 10,650.00 | 16,184 |
| 2025-01-09 | 2,040.00 | 2,060.00 | 2,005.00 | 2,050.00 | 10,250.00 | 4,284 |
| 2025-01-08 | 2,030.00 | 2,040.00 | 2,010.00 | 2,035.00 | 10,175.00 | 4,626 |
| 2025-01-07 | 2,015.00 | 2,030.00 | 2,005.00 | 2,025.00 | 10,125.00 | 14,609 |
| 2025-01-06 | 1,989.00 | 2,020.00 | 1,981.00 | 2,010.00 | 10,050.00 | 6,919 |
| 2025-01-03 | 1,884.00 | 2,020.00 | 1,884.00 | 2,010.00 | 10,050.00 | 9,341 |
| 2025-01-02 | 1,850.00 | 1,927.00 | 1,801.00 | 1,923.00 | 9,615.00 | 7,680 |
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.