Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,900.00 | 10,050.00 | 9,200.00 | 9,300.00 | 9,300.00 | 209,792 |
| 2024-01-30 | 10,030.00 | 10,200.00 | 9,900.00 | 9,920.00 | 9,920.00 | 97,487 |
| 2024-01-29 | 10,300.00 | 10,330.00 | 9,870.00 | 9,920.00 | 9,920.00 | 165,758 |
| 2024-01-26 | 10,670.00 | 10,770.00 | 10,200.00 | 10,220.00 | 10,220.00 | 187,580 |
| 2024-01-25 | 10,690.00 | 11,280.00 | 10,550.00 | 10,660.00 | 10,660.00 | 206,654 |
| 2024-01-24 | 12,000.00 | 12,020.00 | 10,630.00 | 10,690.00 | 10,690.00 | 241,898 |
| 2024-01-23 | 11,420.00 | 11,770.00 | 11,140.00 | 11,610.00 | 11,610.00 | 181,893 |
| 2024-01-22 | 11,780.00 | 11,850.00 | 11,220.00 | 11,420.00 | 11,420.00 | 188,138 |
| 2024-01-19 | 12,260.00 | 12,520.00 | 11,600.00 | 11,700.00 | 11,700.00 | 219,188 |
| 2024-01-18 | 12,650.00 | 12,850.00 | 12,070.00 | 12,180.00 | 12,180.00 | 178,190 |
| 2024-01-17 | 13,410.00 | 13,440.00 | 12,590.00 | 12,600.00 | 12,600.00 | 242,676 |
| 2024-01-16 | 14,000.00 | 14,370.00 | 13,530.00 | 13,560.00 | 13,560.00 | 389,757 |
| 2024-01-15 | 13,350.00 | 13,760.00 | 13,150.00 | 13,700.00 | 13,700.00 | 134,672 |
| 2024-01-12 | 13,310.00 | 13,760.00 | 12,500.00 | 13,530.00 | 13,530.00 | 302,638 |
| 2024-01-11 | 13,820.00 | 13,820.00 | 13,220.00 | 13,310.00 | 13,310.00 | 429,555 |
| 2024-01-10 | 14,270.00 | 14,740.00 | 13,750.00 | 13,810.00 | 13,810.00 | 446,357 |
| 2024-01-09 | 14,110.00 | 14,700.00 | 14,090.00 | 14,190.00 | 14,190.00 | 394,061 |
| 2024-01-08 | 14,140.00 | 14,610.00 | 13,730.00 | 14,100.00 | 14,100.00 | 652,449 |
| 2024-01-05 | 15,550.00 | 15,600.00 | 14,270.00 | 14,330.00 | 14,330.00 | 2,095,838 |
| 2024-01-04 | 15,870.00 | 16,030.00 | 15,090.00 | 15,200.00 | 15,200.00 | 628,030 |
| 2024-01-03 | 15,060.00 | 17,050.00 | 14,610.00 | 16,030.00 | 16,030.00 | 2,154,264 |
| 2024-01-02 | 15,500.00 | 15,950.00 | 15,120.00 | 15,210.00 | 15,210.00 | 536,076 |
| 2023-12-28 | 15,900.00 | 17,060.00 | 15,130.00 | 15,600.00 | 15,600.00 | 2,832,092 |
| 2023-12-27 | 15,920.00 | 19,200.00 | 14,800.00 | 15,900.00 | 15,900.00 | 6,905,582 |
| 2023-12-26 | 13,930.00 | 16,190.00 | 13,260.00 | 15,630.00 | 15,630.00 | 5,787,009 |
| 2023-12-22 | 12,470.00 | 13,070.00 | 12,100.00 | 12,460.00 | 12,460.00 | 471,801 |
| 2023-12-21 | 13,340.00 | 13,340.00 | 12,590.00 | 12,600.00 | 12,600.00 | 578,002 |
| 2023-12-20 | 13,490.00 | 14,300.00 | 13,130.00 | 13,540.00 | 13,540.00 | 1,479,915 |
| 2023-12-19 | 12,430.00 | 14,590.00 | 12,170.00 | 13,060.00 | 13,060.00 | 3,525,000 |
| 2023-12-18 | 12,610.00 | 12,950.00 | 12,030.00 | 12,260.00 | 12,260.00 | 803,190 |
| 2023-12-15 | 13,450.00 | 13,680.00 | 12,530.00 | 12,590.00 | 12,590.00 | 1,124,915 |
| 2023-12-14 | 14,100.00 | 15,490.00 | 13,360.00 | 13,690.00 | 13,690.00 | 4,482,633 |
| 2023-12-13 | 15,450.00 | 15,560.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,916,361 |
| 2023-12-12 | 16,300.00 | 16,480.00 | 15,210.00 | 15,330.00 | 15,330.00 | 2,167,469 |
| 2023-12-11 | 18,990.00 | 20,150.00 | 16,940.00 | 16,940.00 | 16,940.00 | 6,695,685 |
| 2023-12-08 | 17,520.00 | 21,300.00 | 17,510.00 | 18,600.00 | 18,600.00 | 13,429,110 |
| 2023-12-07 | 15,190.00 | 18,180.00 | 15,110.00 | 18,180.00 | 18,180.00 | 13,954,450 |
| 2023-12-06 | 15,180.00 | 16,280.00 | 13,170.00 | 13,990.00 | 13,990.00 | 8,688,860 |
| 2023-12-05 | 23,450.00 | 23,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 39,423,113 |
← NewerPage 12 of 12 · 699 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.