EuBiologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 34,800.00 | 34,800.00 | 31,350.00 | 33,000.00 | 33,000.00 | 630,796 |
| 2021-11-23 | 34,050.00 | 36,000.00 | 33,350.00 | 34,800.00 | 34,800.00 | 440,293 |
| 2021-11-22 | 35,200.00 | 35,700.00 | 33,900.00 | 34,050.00 | 34,050.00 | 542,348 |
| 2021-11-19 | 35,000.00 | 36,000.00 | 34,800.00 | 35,600.00 | 35,600.00 | 285,536 |
| 2021-11-18 | 35,850.00 | 36,050.00 | 34,900.00 | 35,000.00 | 35,000.00 | 281,830 |
| 2021-11-17 | 36,500.00 | 36,700.00 | 35,050.00 | 35,050.00 | 35,050.00 | 452,246 |
| 2021-11-16 | 36,750.00 | 37,300.00 | 35,450.00 | 37,000.00 | 37,000.00 | 391,625 |
| 2021-11-15 | 37,600.00 | 38,250.00 | 36,400.00 | 36,600.00 | 36,600.00 | 382,519 |
| 2021-11-12 | 35,300.00 | 39,050.00 | 35,100.00 | 37,550.00 | 37,550.00 | 669,635 |
| 2021-11-11 | 37,250.00 | 37,850.00 | 34,950.00 | 35,650.00 | 35,650.00 | 645,907 |
| 2021-11-10 | 38,650.00 | 39,750.00 | 36,650.00 | 37,250.00 | 37,250.00 | 747,046 |
| 2021-11-09 | 40,600.00 | 42,200.00 | 38,100.00 | 38,650.00 | 38,650.00 | 777,121 |
| 2021-11-08 | 42,000.00 | 43,450.00 | 39,550.00 | 40,500.00 | 40,500.00 | 1,077,789 |
| 2021-11-05 | 46,300.00 | 46,300.00 | 45,000.00 | 45,500.00 | 45,500.00 | 331,356 |
| 2021-11-04 | 46,100.00 | 47,050.00 | 45,900.00 | 46,500.00 | 46,500.00 | 388,696 |
| 2021-11-03 | 46,150.00 | 47,300.00 | 44,050.00 | 46,100.00 | 46,100.00 | 622,060 |
| 2021-11-02 | 47,900.00 | 48,100.00 | 45,250.00 | 46,150.00 | 46,150.00 | 581,740 |
| 2021-11-01 | 47,700.00 | 49,450.00 | 47,250.00 | 47,300.00 | 47,300.00 | 468,210 |
| 2021-10-29 | 48,300.00 | 49,300.00 | 45,800.00 | 47,700.00 | 47,700.00 | 660,880 |
| 2021-10-28 | 52,200.00 | 52,300.00 | 47,950.00 | 49,050.00 | 49,050.00 | 1,197,200 |
| 2021-10-27 | 52,800.00 | 54,000.00 | 51,500.00 | 52,400.00 | 52,400.00 | 703,493 |
| 2021-10-26 | 52,000.00 | 53,500.00 | 51,400.00 | 52,800.00 | 52,800.00 | 408,284 |
| 2021-10-25 | 51,500.00 | 53,500.00 | 50,700.00 | 52,000.00 | 52,000.00 | 473,767 |
| 2021-10-22 | 50,300.00 | 52,600.00 | 50,100.00 | 51,100.00 | 51,100.00 | 593,486 |
| 2021-10-21 | 48,750.00 | 50,500.00 | 48,450.00 | 50,000.00 | 50,000.00 | 491,094 |
| 2021-10-20 | 47,300.00 | 49,800.00 | 47,200.00 | 48,800.00 | 48,800.00 | 621,531 |
| 2021-10-19 | 46,600.00 | 47,300.00 | 42,500.00 | 46,800.00 | 46,800.00 | 482,612 |
| 2021-10-18 | 47,250.00 | 47,650.00 | 45,800.00 | 46,750.00 | 46,750.00 | 251,015 |
| 2021-10-15 | 48,500.00 | 49,200.00 | 46,000.00 | 46,900.00 | 46,900.00 | 601,761 |
| 2021-10-14 | 50,000.00 | 50,800.00 | 48,600.00 | 49,000.00 | 49,000.00 | 449,675 |
← NewerPage 21 of 21 · 1,230 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.