Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9,500.00 | 9,650.00 | 9,420.00 | 9,530.00 | 9,530.00 | 43,883 |
| 2024-04-29 | 9,600.00 | 9,710.00 | 9,480.00 | 9,570.00 | 9,570.00 | 48,639 |
| 2024-04-26 | 9,590.00 | 9,770.00 | 9,410.00 | 9,460.00 | 9,460.00 | 58,400 |
| 2024-04-25 | 9,910.00 | 9,990.00 | 9,400.00 | 9,420.00 | 9,420.00 | 123,939 |
| 2024-04-24 | 9,900.00 | 10,050.00 | 9,620.00 | 9,990.00 | 9,990.00 | 84,884 |
| 2024-04-23 | 9,370.00 | 9,880.00 | 9,370.00 | 9,770.00 | 9,770.00 | 102,321 |
| 2024-04-22 | 9,260.00 | 9,950.00 | 9,260.00 | 9,330.00 | 9,330.00 | 109,932 |
| 2024-04-19 | 9,500.00 | 9,600.00 | 8,980.00 | 9,330.00 | 9,330.00 | 132,444 |
| 2024-04-18 | 9,010.00 | 9,630.00 | 9,010.00 | 9,600.00 | 9,600.00 | 101,765 |
| 2024-04-17 | 9,090.00 | 9,210.00 | 9,000.00 | 9,110.00 | 9,110.00 | 50,946 |
| 2024-04-16 | 9,390.00 | 9,390.00 | 8,980.00 | 9,050.00 | 9,050.00 | 138,679 |
| 2024-04-15 | 9,700.00 | 9,880.00 | 9,310.00 | 9,390.00 | 9,390.00 | 181,466 |
| 2024-04-12 | 9,980.00 | 10,250.00 | 9,800.00 | 9,880.00 | 9,880.00 | 126,372 |
| 2024-04-11 | 9,900.00 | 10,220.00 | 9,850.00 | 9,940.00 | 9,940.00 | 129,030 |
| 2024-04-09 | 9,790.00 | 10,810.00 | 9,640.00 | 10,210.00 | 10,210.00 | 356,836 |
| 2024-04-08 | 10,570.00 | 10,590.00 | 9,700.00 | 9,800.00 | 9,800.00 | 145,958 |
| 2024-04-05 | 10,100.00 | 10,690.00 | 9,900.00 | 10,560.00 | 10,560.00 | 238,678 |
| 2024-04-04 | 10,850.00 | 10,950.00 | 10,210.00 | 10,380.00 | 10,380.00 | 229,326 |
| 2024-04-03 | 11,300.00 | 11,300.00 | 10,320.00 | 10,640.00 | 10,640.00 | 367,406 |
| 2024-04-02 | 12,400.00 | 12,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 418,279 |
| 2024-04-01 | 12,250.00 | 12,580.00 | 12,060.00 | 12,500.00 | 12,500.00 | 279,723 |
| 2024-03-29 | 12,080.00 | 12,280.00 | 11,840.00 | 12,100.00 | 12,100.00 | 190,879 |
| 2024-03-28 | 12,330.00 | 12,760.00 | 12,060.00 | 12,080.00 | 12,080.00 | 360,801 |
| 2024-03-27 | 12,220.00 | 12,470.00 | 11,890.00 | 12,250.00 | 12,250.00 | 277,660 |
| 2024-03-26 | 13,210.00 | 13,210.00 | 12,080.00 | 12,130.00 | 12,130.00 | 522,185 |
| 2024-03-25 | 13,600.00 | 13,620.00 | 12,870.00 | 13,200.00 | 13,200.00 | 597,104 |
| 2024-03-22 | 12,460.00 | 13,260.00 | 12,280.00 | 13,200.00 | 13,200.00 | 985,073 |
| 2024-03-21 | 12,050.00 | 12,690.00 | 12,050.00 | 12,340.00 | 12,340.00 | 360,118 |
| 2024-03-20 | 12,500.00 | 12,800.00 | 12,030.00 | 12,040.00 | 12,040.00 | 326,336 |
| 2024-03-19 | 11,960.00 | 12,700.00 | 11,760.00 | 12,450.00 | 12,450.00 | 359,844 |
| 2024-03-18 | 12,110.00 | 12,930.00 | 12,000.00 | 12,040.00 | 12,040.00 | 652,492 |
| 2024-03-15 | 11,850.00 | 12,230.00 | 11,530.00 | 11,950.00 | 11,950.00 | 270,041 |
| 2024-03-14 | 12,320.00 | 12,320.00 | 11,640.00 | 11,810.00 | 11,810.00 | 466,799 |
| 2024-03-13 | 12,500.00 | 13,260.00 | 12,100.00 | 12,350.00 | 12,350.00 | 906,262 |
| 2024-03-12 | 12,730.00 | 12,740.00 | 11,940.00 | 12,460.00 | 12,460.00 | 472,480 |
| 2024-03-11 | 12,400.00 | 12,830.00 | 11,910.00 | 12,470.00 | 12,470.00 | 830,209 |
| 2024-03-08 | 11,750.00 | 12,990.00 | 11,530.00 | 12,240.00 | 12,240.00 | 2,434,382 |
| 2024-03-07 | 11,620.00 | 12,740.00 | 11,040.00 | 11,510.00 | 11,510.00 | 3,158,569 |
| 2024-03-06 | 9,250.00 | 11,810.00 | 9,150.00 | 11,250.00 | 11,250.00 | 6,566,581 |
| 2024-03-05 | 9,580.00 | 9,900.00 | 9,090.00 | 9,090.00 | 9,090.00 | 356,240 |
| 2024-03-04 | 9,980.00 | 10,000.00 | 9,400.00 | 9,660.00 | 9,660.00 | 198,554 |
| 2024-02-29 | 10,280.00 | 10,600.00 | 9,900.00 | 9,970.00 | 9,970.00 | 321,078 |
| 2024-02-28 | 9,600.00 | 10,400.00 | 9,360.00 | 10,280.00 | 10,280.00 | 352,071 |
| 2024-02-27 | 10,060.00 | 10,950.00 | 9,600.00 | 9,690.00 | 9,690.00 | 808,195 |
| 2024-02-26 | 9,030.00 | 10,520.00 | 9,000.00 | 10,000.00 | 10,000.00 | 1,126,945 |
| 2024-02-23 | 9,060.00 | 9,690.00 | 8,920.00 | 8,960.00 | 8,960.00 | 250,927 |
| 2024-02-22 | 9,150.00 | 9,280.00 | 9,040.00 | 9,110.00 | 9,110.00 | 73,374 |
| 2024-02-21 | 9,500.00 | 9,670.00 | 9,140.00 | 9,180.00 | 9,180.00 | 134,937 |
| 2024-02-20 | 8,870.00 | 9,520.00 | 8,810.00 | 9,490.00 | 9,490.00 | 203,854 |
| 2024-02-19 | 9,140.00 | 9,200.00 | 8,750.00 | 8,870.00 | 8,870.00 | 64,613 |
| 2024-02-16 | 9,240.00 | 9,290.00 | 8,950.00 | 9,050.00 | 9,050.00 | 73,384 |
| 2024-02-15 | 9,190.00 | 9,250.00 | 8,860.00 | 9,240.00 | 9,240.00 | 108,562 |
| 2024-02-14 | 9,080.00 | 9,300.00 | 8,970.00 | 9,080.00 | 9,080.00 | 256,066 |
| 2024-02-13 | 8,800.00 | 8,890.00 | 8,480.00 | 8,890.00 | 8,890.00 | 145,853 |
| 2024-02-08 | 9,080.00 | 9,080.00 | 8,660.00 | 8,800.00 | 8,800.00 | 119,182 |
| 2024-02-07 | 9,050.00 | 9,240.00 | 8,760.00 | 9,100.00 | 9,100.00 | 101,845 |
| 2024-02-06 | 8,750.00 | 8,990.00 | 8,600.00 | 8,970.00 | 8,970.00 | 86,113 |
| 2024-02-05 | 9,060.00 | 9,070.00 | 8,790.00 | 8,840.00 | 8,840.00 | 78,770 |
| 2024-02-02 | 9,150.00 | 9,330.00 | 9,000.00 | 9,140.00 | 9,140.00 | 93,274 |
| 2024-02-01 | 9,250.00 | 9,290.00 | 8,950.00 | 9,010.00 | 9,010.00 | 156,296 |
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.