Form Bio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 2,250.00 | 2,420.00 | 2,250.00 | 2,340.00 | 11,700.00 | 48,145 |
| 2024-09-30 | 2,250.00 | 2,335.00 | 2,230.00 | 2,305.00 | 11,525.00 | 21,935 |
| 2024-09-27 | 2,250.00 | 2,295.00 | 2,205.00 | 2,280.00 | 11,400.00 | 25,256 |
| 2024-09-26 | 2,205.00 | 2,245.00 | 2,190.00 | 2,230.00 | 11,150.00 | 12,407 |
| 2024-09-25 | 2,225.00 | 2,285.00 | 2,210.00 | 2,225.00 | 11,125.00 | 13,736 |
| 2024-09-24 | 2,210.00 | 2,225.00 | 2,190.00 | 2,225.00 | 11,125.00 | 11,382 |
| 2024-09-23 | 2,195.00 | 2,225.00 | 2,155.00 | 2,210.00 | 11,050.00 | 17,142 |
| 2024-09-20 | 2,185.00 | 2,220.00 | 2,155.00 | 2,195.00 | 10,975.00 | 14,476 |
| 2024-09-19 | 2,115.00 | 2,240.00 | 2,080.00 | 2,215.00 | 11,075.00 | 19,523 |
| 2024-09-13 | 2,030.00 | 2,110.00 | 2,010.00 | 2,110.00 | 10,550.00 | 17,652 |
| 2024-09-12 | 2,045.00 | 2,115.00 | 2,010.00 | 2,030.00 | 10,150.00 | 21,065 |
| 2024-09-11 | 1,967.00 | 2,075.00 | 1,962.00 | 2,000.00 | 10,000.00 | 39,510 |
| 2024-09-10 | 2,015.00 | 2,060.00 | 1,920.00 | 1,971.00 | 9,855.00 | 70,109 |
| 2024-09-09 | 2,095.00 | 2,285.00 | 2,000.00 | 2,015.00 | 10,075.00 | 109,088 |
| 2024-09-06 | 2,360.00 | 2,360.00 | 2,065.00 | 2,115.00 | 10,575.00 | 133,757 |
| 2024-09-05 | 2,290.00 | 2,500.00 | 2,250.00 | 2,330.00 | 11,650.00 | 266,979 |
| 2024-09-04 | 2,125.00 | 2,410.00 | 2,030.00 | 2,300.00 | 11,500.00 | 249,073 |
| 2024-09-03 | 2,200.00 | 2,240.00 | 2,145.00 | 2,190.00 | 10,950.00 | 28,162 |
| 2024-09-02 | 2,290.00 | 2,315.00 | 2,120.00 | 2,220.00 | 11,100.00 | 53,893 |
| 2024-08-30 | 2,285.00 | 2,350.00 | 2,205.00 | 2,290.00 | 11,450.00 | 74,813 |
| 2024-08-29 | 2,210.00 | 2,380.00 | 2,210.00 | 2,280.00 | 11,400.00 | 89,920 |
| 2024-08-28 | 2,230.00 | 2,420.00 | 2,195.00 | 2,250.00 | 11,250.00 | 258,896 |
| 2024-08-27 | 2,115.00 | 2,250.00 | 2,115.00 | 2,230.00 | 11,150.00 | 141,295 |
| 2024-08-26 | 2,085.00 | 2,170.00 | 2,060.00 | 2,115.00 | 10,575.00 | 72,952 |
| 2024-08-23 | 2,080.00 | 2,260.00 | 2,055.00 | 2,085.00 | 10,425.00 | 306,645 |
| 2024-08-22 | 1,970.00 | 2,295.00 | 1,970.00 | 2,105.00 | 10,525.00 | 823,304 |
| 2024-08-21 | 1,988.00 | 2,005.00 | 1,930.00 | 1,970.00 | 9,850.00 | 50,454 |
| 2024-08-20 | 1,970.00 | 2,015.00 | 1,955.00 | 2,000.00 | 10,000.00 | 60,304 |
| 2024-08-19 | 1,907.00 | 2,240.00 | 1,900.00 | 1,970.00 | 9,850.00 | 697,745 |
| 2024-08-16 | 1,821.00 | 1,902.00 | 1,794.00 | 1,900.00 | 9,500.00 | 21,895 |
| 2024-08-14 | 1,793.00 | 1,834.00 | 1,755.00 | 1,821.00 | 9,105.00 | 10,919 |
| 2024-08-12 | 1,734.00 | 1,895.00 | 1,734.00 | 1,814.00 | 9,070.00 | 22,465 |
| 2024-08-09 | 1,729.00 | 1,773.00 | 1,728.00 | 1,751.00 | 8,755.00 | 17,184 |
| 2024-08-08 | 1,691.00 | 1,770.00 | 1,650.00 | 1,750.00 | 8,750.00 | 9,864 |
| 2024-08-07 | 1,639.00 | 1,720.00 | 1,639.00 | 1,701.00 | 8,505.00 | 14,495 |
| 2024-08-06 | 1,454.00 | 1,660.00 | 1,454.00 | 1,639.00 | 8,195.00 | 41,536 |
| 2024-08-05 | 1,843.00 | 1,843.00 | 1,555.00 | 1,560.00 | 7,800.00 | 51,716 |
| 2024-08-02 | 1,782.00 | 1,848.00 | 1,736.00 | 1,844.00 | 9,220.00 | 38,334 |
| 2024-08-01 | 1,779.00 | 1,830.00 | 1,751.00 | 1,810.00 | 9,050.00 | 31,541 |
| 2024-07-31 | 1,826.00 | 1,858.00 | 1,783.00 | 1,795.00 | 8,975.00 | 24,015 |
| 2024-07-30 | 1,830.00 | 2,010.00 | 1,820.00 | 1,831.00 | 9,155.00 | 200,759 |
| 2024-07-29 | 1,789.00 | 1,838.00 | 1,789.00 | 1,830.00 | 9,150.00 | 10,114 |
| 2024-07-26 | 1,790.00 | 1,825.00 | 1,786.00 | 1,806.00 | 9,030.00 | 27,112 |
| 2024-07-25 | 1,865.00 | 1,865.00 | 1,786.00 | 1,786.00 | 8,930.00 | 38,046 |
| 2024-07-24 | 1,815.00 | 1,890.00 | 1,815.00 | 1,865.00 | 9,325.00 | 10,628 |
| 2024-07-23 | 1,812.00 | 1,855.00 | 1,812.00 | 1,830.00 | 9,150.00 | 8,155 |
| 2024-07-22 | 1,840.00 | 1,849.00 | 1,801.00 | 1,832.00 | 9,160.00 | 8,582 |
| 2024-07-19 | 1,784.00 | 1,839.00 | 1,784.00 | 1,839.00 | 9,195.00 | 5,535 |
| 2024-07-18 | 1,841.00 | 1,861.00 | 1,770.00 | 1,801.00 | 9,005.00 | 44,398 |
| 2024-07-17 | 1,830.00 | 1,879.00 | 1,830.00 | 1,862.00 | 9,310.00 | 7,734 |
| 2024-07-16 | 1,815.00 | 1,886.00 | 1,815.00 | 1,845.00 | 9,225.00 | 16,407 |
| 2024-07-15 | 1,850.00 | 1,944.00 | 1,823.00 | 1,850.00 | 9,250.00 | 64,624 |
| 2024-07-12 | 1,850.00 | 1,860.00 | 1,782.00 | 1,850.00 | 9,250.00 | 17,407 |
| 2024-07-11 | 1,875.00 | 1,875.00 | 1,842.00 | 1,851.00 | 9,255.00 | 14,235 |
| 2024-07-10 | 1,821.00 | 1,869.00 | 1,782.00 | 1,860.00 | 9,300.00 | 33,147 |
| 2024-07-09 | 1,769.00 | 1,845.00 | 1,769.00 | 1,822.00 | 9,110.00 | 31,105 |
| 2024-07-08 | 1,742.00 | 1,793.00 | 1,742.00 | 1,769.00 | 8,845.00 | 10,710 |
| 2024-07-05 | 1,748.00 | 1,755.00 | 1,700.00 | 1,752.00 | 8,760.00 | 20,339 |
| 2024-07-04 | 1,758.00 | 1,790.00 | 1,733.00 | 1,733.00 | 8,665.00 | 10,969 |
| 2024-07-03 | 1,750.00 | 1,775.00 | 1,722.00 | 1,758.00 | 8,790.00 | 17,513 |
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.