Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10,000.00 | 10,400.00 | 10,000.00 | 10,120.00 | 10,120.00 | 67,310 |
| 2024-07-26 | 10,050.00 | 10,280.00 | 9,890.00 | 9,980.00 | 9,980.00 | 66,479 |
| 2024-07-25 | 10,040.00 | 10,250.00 | 9,940.00 | 9,950.00 | 9,950.00 | 94,061 |
| 2024-07-24 | 9,930.00 | 10,610.00 | 9,840.00 | 10,210.00 | 10,210.00 | 181,686 |
| 2024-07-23 | 10,060.00 | 10,250.00 | 9,930.00 | 9,930.00 | 9,930.00 | 60,277 |
| 2024-07-22 | 10,160.00 | 10,290.00 | 9,920.00 | 10,030.00 | 10,030.00 | 86,368 |
| 2024-07-19 | 9,860.00 | 10,240.00 | 9,690.00 | 10,160.00 | 10,160.00 | 105,296 |
| 2024-07-18 | 9,800.00 | 10,100.00 | 9,500.00 | 9,950.00 | 9,950.00 | 124,556 |
| 2024-07-17 | 10,790.00 | 10,840.00 | 9,960.00 | 10,050.00 | 10,050.00 | 209,674 |
| 2024-07-16 | 11,020.00 | 11,020.00 | 10,490.00 | 10,780.00 | 10,780.00 | 127,497 |
| 2024-07-15 | 11,230.00 | 11,390.00 | 10,870.00 | 11,000.00 | 11,000.00 | 192,830 |
| 2024-07-12 | 10,400.00 | 10,980.00 | 10,390.00 | 10,970.00 | 10,970.00 | 192,621 |
| 2024-07-11 | 11,300.00 | 11,370.00 | 10,390.00 | 10,480.00 | 10,480.00 | 295,548 |
| 2024-07-10 | 11,180.00 | 11,510.00 | 10,800.00 | 11,310.00 | 11,310.00 | 313,680 |
| 2024-07-09 | 10,960.00 | 11,460.00 | 10,900.00 | 10,970.00 | 10,970.00 | 345,585 |
| 2024-07-08 | 11,670.00 | 11,910.00 | 10,720.00 | 10,980.00 | 10,980.00 | 714,827 |
| 2024-07-05 | 10,160.00 | 10,930.00 | 10,090.00 | 10,700.00 | 10,700.00 | 437,993 |
| 2024-07-04 | 10,080.00 | 10,230.00 | 9,950.00 | 10,110.00 | 10,110.00 | 104,931 |
| 2024-07-03 | 10,150.00 | 10,400.00 | 9,700.00 | 10,200.00 | 10,200.00 | 183,847 |
| 2024-07-02 | 9,850.00 | 10,420.00 | 9,800.00 | 9,990.00 | 9,990.00 | 256,202 |
| 2024-07-01 | 9,660.00 | 10,070.00 | 9,630.00 | 9,950.00 | 9,950.00 | 139,471 |
| 2024-06-28 | 10,150.00 | 10,150.00 | 9,610.00 | 9,610.00 | 9,610.00 | 145,788 |
| 2024-06-27 | 10,160.00 | 10,300.00 | 9,900.00 | 10,050.00 | 10,050.00 | 169,559 |
| 2024-06-26 | 10,450.00 | 10,980.00 | 10,110.00 | 10,160.00 | 10,160.00 | 297,483 |
| 2024-06-25 | 9,530.00 | 11,170.00 | 9,490.00 | 10,660.00 | 10,660.00 | 1,776,509 |
| 2024-06-24 | 9,820.00 | 9,920.00 | 9,350.00 | 9,530.00 | 9,530.00 | 212,363 |
| 2024-06-21 | 10,050.00 | 10,340.00 | 9,650.00 | 9,820.00 | 9,820.00 | 343,512 |
| 2024-06-20 | 10,450.00 | 10,900.00 | 10,070.00 | 10,220.00 | 10,220.00 | 693,967 |
| 2024-06-19 | 9,770.00 | 11,000.00 | 9,530.00 | 10,450.00 | 10,450.00 | 2,145,224 |
| 2024-06-18 | 9,530.00 | 11,330.00 | 9,410.00 | 9,580.00 | 9,580.00 | 4,675,436 |
| 2024-06-17 | 8,110.00 | 10,660.00 | 8,090.00 | 9,910.00 | 9,910.00 | 4,411,736 |
| 2024-06-14 | 8,570.00 | 8,570.00 | 8,120.00 | 8,200.00 | 8,200.00 | 126,617 |
| 2024-06-13 | 8,450.00 | 8,770.00 | 8,450.00 | 8,470.00 | 8,470.00 | 51,473 |
| 2024-06-12 | 8,530.00 | 8,610.00 | 8,400.00 | 8,480.00 | 8,480.00 | 72,775 |
| 2024-06-11 | 8,760.00 | 8,870.00 | 8,510.00 | 8,520.00 | 8,520.00 | 86,948 |
| 2024-06-10 | 8,900.00 | 8,900.00 | 8,660.00 | 8,830.00 | 8,830.00 | 67,121 |
| 2024-06-07 | 8,830.00 | 8,900.00 | 8,550.00 | 8,800.00 | 8,800.00 | 88,870 |
| 2024-06-05 | 8,680.00 | 8,930.00 | 8,420.00 | 8,660.00 | 8,660.00 | 184,465 |
| 2024-06-04 | 8,870.00 | 9,050.00 | 8,700.00 | 8,710.00 | 8,710.00 | 125,616 |
| 2024-06-03 | 8,900.00 | 9,130.00 | 8,800.00 | 8,800.00 | 8,800.00 | 233,039 |
| 2024-05-31 | 8,690.00 | 8,990.00 | 8,670.00 | 8,800.00 | 8,800.00 | 101,936 |
| 2024-05-30 | 8,600.00 | 9,350.00 | 8,570.00 | 8,740.00 | 8,740.00 | 360,783 |
| 2024-05-29 | 8,710.00 | 8,940.00 | 8,560.00 | 8,700.00 | 8,700.00 | 156,088 |
| 2024-05-28 | 8,250.00 | 9,490.00 | 8,220.00 | 8,780.00 | 8,780.00 | 803,137 |
| 2024-05-27 | 8,350.00 | 8,410.00 | 8,210.00 | 8,320.00 | 8,320.00 | 132,252 |
| 2024-05-24 | 8,630.00 | 8,930.00 | 8,330.00 | 8,350.00 | 8,350.00 | 398,026 |
| 2024-05-23 | 8,610.00 | 9,200.00 | 8,400.00 | 8,630.00 | 8,630.00 | 1,197,504 |
| 2024-05-22 | 8,780.00 | 11,000.00 | 8,520.00 | 10,570.00 | 10,570.00 | 4,324,602 |
| 2024-05-21 | 8,830.00 | 8,840.00 | 8,640.00 | 8,780.00 | 8,780.00 | 69,719 |
| 2024-05-20 | 9,070.00 | 9,130.00 | 8,840.00 | 8,850.00 | 8,850.00 | 70,702 |
| 2024-05-17 | 9,180.00 | 9,200.00 | 8,880.00 | 9,130.00 | 9,130.00 | 55,654 |
| 2024-05-16 | 8,970.00 | 9,450.00 | 8,930.00 | 9,180.00 | 9,180.00 | 91,366 |
| 2024-05-14 | 8,760.00 | 8,920.00 | 8,600.00 | 8,920.00 | 8,920.00 | 127,205 |
| 2024-05-13 | 9,000.00 | 9,050.00 | 8,740.00 | 8,830.00 | 8,830.00 | 75,640 |
| 2024-05-10 | 9,100.00 | 9,160.00 | 8,950.00 | 9,000.00 | 9,000.00 | 71,465 |
| 2024-05-09 | 9,350.00 | 9,440.00 | 9,000.00 | 9,120.00 | 9,120.00 | 97,171 |
| 2024-05-08 | 9,430.00 | 9,520.00 | 9,290.00 | 9,350.00 | 9,350.00 | 67,815 |
| 2024-05-07 | 9,470.00 | 9,630.00 | 9,360.00 | 9,420.00 | 9,420.00 | 59,897 |
| 2024-05-03 | 9,510.00 | 9,770.00 | 9,260.00 | 9,320.00 | 9,320.00 | 126,396 |
| 2024-05-02 | 9,500.00 | 9,540.00 | 9,340.00 | 9,470.00 | 9,470.00 | 54,697 |
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.