Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,698.00 | 1,850.00 | 1,650.00 | 1,850.00 | 9,250.00 | 22,028 |
| 2024-12-27 | 1,810.00 | 1,823.00 | 1,710.00 | 1,710.00 | 8,550.00 | 15,058 |
| 2024-12-26 | 1,831.00 | 1,848.00 | 1,793.00 | 1,828.00 | 9,140.00 | 6,546 |
| 2024-12-24 | 1,855.00 | 1,865.00 | 1,811.00 | 1,848.00 | 9,240.00 | 2,698 |
| 2024-12-23 | 1,851.00 | 1,859.00 | 1,796.00 | 1,841.00 | 9,205.00 | 5,095 |
| 2024-12-20 | 1,910.00 | 1,911.00 | 1,813.00 | 1,851.00 | 9,255.00 | 10,349 |
| 2024-12-19 | 1,913.00 | 1,921.00 | 1,900.00 | 1,911.00 | 9,555.00 | 5,282 |
| 2024-12-18 | 1,922.00 | 1,941.00 | 1,910.00 | 1,921.00 | 9,605.00 | 3,651 |
| 2024-12-17 | 1,921.00 | 1,948.00 | 1,895.00 | 1,922.00 | 9,610.00 | 4,973 |
| 2024-12-16 | 1,928.00 | 1,980.00 | 1,870.00 | 1,921.00 | 9,605.00 | 9,296 |
| 2024-12-13 | 1,982.00 | 1,982.00 | 1,924.00 | 1,928.00 | 9,640.00 | 3,529 |
| 2024-12-12 | 1,924.00 | 1,990.00 | 1,920.00 | 1,954.00 | 9,770.00 | 4,839 |
| 2024-12-11 | 1,847.00 | 1,943.00 | 1,847.00 | 1,943.00 | 9,715.00 | 10,020 |
| 2024-12-10 | 1,800.00 | 1,871.00 | 1,779.00 | 1,847.00 | 9,235.00 | 14,119 |
| 2024-12-09 | 1,900.00 | 1,939.00 | 1,814.00 | 1,829.00 | 9,145.00 | 12,915 |
| 2024-12-06 | 1,920.00 | 1,949.00 | 1,890.00 | 1,920.00 | 9,600.00 | 11,932 |
| 2024-12-05 | 1,928.00 | 1,967.00 | 1,910.00 | 1,950.00 | 9,750.00 | 11,898 |
| 2024-12-04 | 1,931.00 | 1,970.00 | 1,833.00 | 1,967.00 | 9,835.00 | 12,086 |
| 2024-12-03 | 1,953.00 | 1,999.00 | 1,940.00 | 1,970.00 | 9,850.00 | 8,182 |
| 2024-12-02 | 1,970.00 | 2,025.00 | 1,954.00 | 1,980.00 | 9,900.00 | 7,542 |
| 2024-11-29 | 2,035.00 | 2,035.00 | 1,950.00 | 2,000.00 | 10,000.00 | 6,870 |
| 2024-11-28 | 2,005.00 | 2,025.00 | 1,986.00 | 2,015.00 | 10,075.00 | 4,517 |
| 2024-11-27 | 1,980.00 | 2,020.00 | 1,976.00 | 2,005.00 | 10,025.00 | 3,981 |
| 2024-11-26 | 1,981.00 | 2,000.00 | 1,950.00 | 2,000.00 | 10,000.00 | 12,305 |
| 2024-11-25 | 1,950.00 | 1,983.00 | 1,902.00 | 1,964.00 | 9,820.00 | 9,561 |
| 2024-11-22 | 1,980.00 | 2,010.00 | 1,936.00 | 1,954.00 | 9,770.00 | 20,430 |
| 2024-11-21 | 1,999.00 | 2,000.00 | 1,956.00 | 1,995.00 | 9,975.00 | 6,022 |
| 2024-11-20 | 1,990.00 | 2,010.00 | 1,976.00 | 1,999.00 | 9,995.00 | 4,906 |
| 2024-11-19 | 2,005.00 | 2,005.00 | 1,974.00 | 1,993.00 | 9,965.00 | 6,719 |
| 2024-11-18 | 1,976.00 | 1,999.00 | 1,940.00 | 1,991.00 | 9,955.00 | 8,481 |
| 2024-11-15 | 1,980.00 | 1,996.00 | 1,884.00 | 1,978.00 | 9,890.00 | 14,151 |
| 2024-11-14 | 1,983.00 | 2,035.00 | 1,950.00 | 1,980.00 | 9,900.00 | 5,546 |
| 2024-11-13 | 1,991.00 | 2,040.00 | 1,960.00 | 1,983.00 | 9,915.00 | 21,943 |
| 2024-11-12 | 2,100.00 | 2,100.00 | 1,986.00 | 2,010.00 | 10,050.00 | 16,616 |
| 2024-11-11 | 2,100.00 | 2,100.00 | 2,000.00 | 2,080.00 | 10,400.00 | 12,663 |
| 2024-11-08 | 2,125.00 | 2,260.00 | 2,060.00 | 2,105.00 | 10,525.00 | 57,186 |
| 2024-11-07 | 2,125.00 | 2,125.00 | 2,090.00 | 2,125.00 | 10,625.00 | 5,369 |
| 2024-11-06 | 2,135.00 | 2,165.00 | 2,085.00 | 2,125.00 | 10,625.00 | 9,767 |
| 2024-11-05 | 2,155.00 | 2,155.00 | 2,110.00 | 2,130.00 | 10,650.00 | 7,246 |
| 2024-11-04 | 2,095.00 | 2,180.00 | 2,065.00 | 2,130.00 | 10,650.00 | 6,054 |
| 2024-11-01 | 2,130.00 | 2,130.00 | 2,050.00 | 2,130.00 | 10,650.00 | 10,761 |
| 2024-10-31 | 2,215.00 | 2,340.00 | 2,105.00 | 2,145.00 | 10,725.00 | 65,934 |
| 2024-10-30 | 2,200.00 | 2,240.00 | 2,175.00 | 2,215.00 | 11,075.00 | 18,670 |
| 2024-10-29 | 2,180.00 | 2,190.00 | 2,145.00 | 2,180.00 | 10,900.00 | 15,183 |
| 2024-10-28 | 2,140.00 | 2,195.00 | 2,120.00 | 2,180.00 | 10,900.00 | 15,911 |
| 2024-10-25 | 2,120.00 | 2,170.00 | 2,120.00 | 2,140.00 | 10,700.00 | 16,159 |
| 2024-10-24 | 2,095.00 | 2,170.00 | 2,095.00 | 2,150.00 | 10,750.00 | 15,282 |
| 2024-10-23 | 2,100.00 | 2,190.00 | 2,070.00 | 2,140.00 | 10,700.00 | 40,890 |
| 2024-10-22 | 2,070.00 | 2,095.00 | 2,035.00 | 2,095.00 | 10,475.00 | 31,341 |
| 2024-10-21 | 2,000.00 | 2,090.00 | 2,000.00 | 2,085.00 | 10,425.00 | 24,760 |
| 2024-10-18 | 2,020.00 | 2,090.00 | 2,010.00 | 2,045.00 | 10,225.00 | 46,384 |
| 2024-10-17 | 1,998.00 | 2,060.00 | 1,985.00 | 2,020.00 | 10,100.00 | 54,096 |
| 2024-10-16 | 2,220.00 | 2,580.00 | 1,990.00 | 2,020.00 | 10,100.00 | 1,343,431 |
| 2024-10-15 | 2,135.00 | 2,260.00 | 2,120.00 | 2,225.00 | 11,125.00 | 19,346 |
| 2024-10-14 | 2,195.00 | 2,205.00 | 2,070.00 | 2,165.00 | 10,825.00 | 42,582 |
| 2024-10-11 | 2,190.00 | 2,240.00 | 2,060.00 | 2,190.00 | 10,950.00 | 19,180 |
| 2024-10-10 | 2,235.00 | 2,290.00 | 2,130.00 | 2,190.00 | 10,950.00 | 27,422 |
| 2024-10-08 | 2,285.00 | 2,320.00 | 2,200.00 | 2,255.00 | 11,275.00 | 26,893 |
| 2024-10-07 | 2,365.00 | 2,395.00 | 2,255.00 | 2,295.00 | 11,475.00 | 25,985 |
| 2024-10-04 | 2,340.00 | 2,415.00 | 2,340.00 | 2,365.00 | 11,825.00 | 32,007 |
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.