Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 23,800.00 | 25,600.00 | 22,650.00 | 24,750.00 | 24,750.00 | 288,855 |
| 2026-04-22 | 24,250.00 | 24,500.00 | 22,800.00 | 23,450.00 | 23,450.00 | 215,883 |
| 2026-04-21 | 27,250.00 | 27,250.00 | 22,450.00 | 23,600.00 | 23,600.00 | 717,173 |
| 2026-04-20 | 28,150.00 | 28,200.00 | 26,100.00 | 27,450.00 | 27,450.00 | 369,586 |
| 2026-04-17 | 26,250.00 | 26,350.00 | 24,650.00 | 25,600.00 | 25,600.00 | 114,018 |
| 2026-04-16 | 26,600.00 | 26,600.00 | 25,200.00 | 25,900.00 | 25,900.00 | 156,319 |
| 2026-04-15 | 24,400.00 | 26,150.00 | 24,000.00 | 25,800.00 | 25,800.00 | 245,685 |
| 2026-04-14 | 24,400.00 | 24,500.00 | 23,250.00 | 24,200.00 | 24,200.00 | 137,844 |
| 2026-04-13 | 24,850.00 | 25,400.00 | 23,550.00 | 23,850.00 | 23,850.00 | 154,715 |
| 2026-04-10 | 25,200.00 | 25,850.00 | 24,350.00 | 25,450.00 | 25,450.00 | 177,317 |
| 2026-04-09 | 25,850.00 | 26,150.00 | 24,500.00 | 24,900.00 | 24,900.00 | 157,136 |
| 2026-04-08 | 25,550.00 | 25,600.00 | 23,450.00 | 24,650.00 | 24,650.00 | 398,776 |
| 2026-04-07 | 25,400.00 | 25,550.00 | 23,450.00 | 24,050.00 | 24,050.00 | 272,631 |
| 2026-04-06 | 28,750.00 | 28,950.00 | 24,450.00 | 25,100.00 | 25,100.00 | 548,603 |
| 2026-04-03 | 29,700.00 | 30,400.00 | 27,800.00 | 28,150.00 | 28,150.00 | 195,621 |
| 2026-04-02 | 32,150.00 | 32,450.00 | 28,000.00 | 28,850.00 | 28,850.00 | 246,899 |
| 2026-04-01 | 32,750.00 | 32,750.00 | 31,700.00 | 32,150.00 | 32,150.00 | 151,612 |
| 2026-03-31 | 32,750.00 | 32,750.00 | 30,250.00 | 30,750.00 | 30,750.00 | 159,930 |
| 2026-03-30 | 33,400.00 | 34,200.00 | 31,500.00 | 33,100.00 | 33,100.00 | 183,423 |
| 2026-03-27 | 33,300.00 | 36,100.00 | 32,800.00 | 34,950.00 | 34,950.00 | 348,210 |
| 2026-03-26 | 32,350.00 | 35,200.00 | 32,150.00 | 33,850.00 | 33,850.00 | 441,789 |
| 2026-03-25 | 31,450.00 | 32,950.00 | 30,000.00 | 31,850.00 | 31,850.00 | 207,747 |
| 2026-03-24 | 32,900.00 | 32,900.00 | 30,000.00 | 31,100.00 | 31,100.00 | 229,083 |
| 2026-03-23 | 32,900.00 | 33,150.00 | 30,950.00 | 31,550.00 | 31,550.00 | 279,445 |
| 2026-03-20 | 35,100.00 | 36,500.00 | 33,550.00 | 34,650.00 | 34,650.00 | 204,477 |
| 2026-03-19 | 33,650.00 | 38,000.00 | 33,450.00 | 35,600.00 | 35,600.00 | 290,092 |
| 2026-03-18 | 33,600.00 | 35,600.00 | 31,500.00 | 34,900.00 | 34,900.00 | 421,094 |
| 2026-03-17 | 33,850.00 | 35,500.00 | 32,600.00 | 33,900.00 | 33,900.00 | 519,592 |
| 2026-03-16 | 30,000.00 | 36,000.00 | 29,400.00 | 33,900.00 | 33,900.00 | 1,352,901 |
| 2026-03-13 | 25,200.00 | 28,750.00 | 25,150.00 | 28,650.00 | 28,650.00 | 313,449 |
| 2026-03-12 | 24,550.00 | 27,000.00 | 24,200.00 | 26,350.00 | 26,350.00 | 186,978 |
| 2026-03-11 | 24,350.00 | 26,200.00 | 24,350.00 | 25,100.00 | 25,100.00 | 146,749 |
| 2026-03-10 | 24,400.00 | 24,650.00 | 22,950.00 | 24,350.00 | 24,350.00 | 151,255 |
| 2026-03-09 | 22,250.00 | 23,200.00 | 21,150.00 | 22,950.00 | 22,950.00 | 116,229 |
| 2026-03-06 | 22,350.00 | 24,000.00 | 22,350.00 | 23,950.00 | 23,950.00 | 85,990 |
| 2026-03-05 | 22,350.00 | 23,500.00 | 21,450.00 | 22,850.00 | 22,850.00 | 202,155 |
| 2026-03-04 | 23,800.00 | 24,150.00 | 20,050.00 | 20,050.00 | 20,050.00 | 305,277 |
| 2026-03-03 | 24,450.00 | 26,500.00 | 24,050.00 | 24,950.00 | 24,950.00 | 201,261 |
| 2026-02-27 | 26,500.00 | 26,750.00 | 25,450.00 | 25,600.00 | 25,600.00 | 132,082 |
| 2026-02-26 | 26,100.00 | 26,400.00 | 24,900.00 | 25,950.00 | 25,950.00 | 151,449 |
| 2026-02-25 | 28,350.00 | 28,350.00 | 25,800.00 | 26,100.00 | 26,100.00 | 297,901 |
| 2026-02-24 | 26,500.00 | 28,600.00 | 25,550.00 | 28,300.00 | 28,300.00 | 349,874 |
| 2026-02-23 | 27,000.00 | 27,500.00 | 25,950.00 | 26,250.00 | 26,250.00 | 236,121 |
| 2026-02-20 | 26,150.00 | 27,350.00 | 25,550.00 | 26,900.00 | 26,900.00 | 207,907 |
| 2026-02-19 | 24,550.00 | 27,250.00 | 24,150.00 | 26,200.00 | 26,200.00 | 284,334 |
| 2026-02-13 | 24,150.00 | 24,950.00 | 23,500.00 | 24,500.00 | 24,500.00 | 109,774 |
| 2026-02-12 | 23,800.00 | 24,900.00 | 23,100.00 | 24,400.00 | 24,400.00 | 152,977 |
| 2026-02-11 | 23,450.00 | 24,300.00 | 23,150.00 | 23,500.00 | 23,500.00 | 146,031 |
| 2026-02-10 | 22,550.00 | 23,500.00 | 22,000.00 | 22,750.00 | 22,750.00 | 129,052 |
| 2026-02-09 | 23,300.00 | 23,650.00 | 21,800.00 | 22,500.00 | 22,500.00 | 202,445 |
| 2026-02-06 | 22,500.00 | 23,450.00 | 21,900.00 | 22,800.00 | 22,800.00 | 156,279 |
| 2026-02-05 | 24,450.00 | 24,550.00 | 23,400.00 | 23,700.00 | 23,700.00 | 140,169 |
| 2026-02-04 | 24,150.00 | 25,400.00 | 23,500.00 | 24,500.00 | 24,500.00 | 159,253 |
| 2026-02-03 | 23,750.00 | 24,800.00 | 23,350.00 | 24,400.00 | 24,400.00 | 144,723 |
| 2026-02-02 | 22,400.00 | 24,600.00 | 22,400.00 | 22,950.00 | 22,950.00 | 140,988 |
| 2026-01-30 | 24,750.00 | 24,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 400,819 |
| 2026-01-29 | 25,300.00 | 26,000.00 | 24,400.00 | 25,400.00 | 25,400.00 | 180,675 |
| 2026-01-28 | 25,850.00 | 26,800.00 | 25,100.00 | 25,650.00 | 25,650.00 | 271,680 |
| 2026-01-27 | 24,700.00 | 26,700.00 | 24,500.00 | 26,200.00 | 26,200.00 | 221,170 |
| 2026-01-26 | 23,950.00 | 25,700.00 | 23,550.00 | 25,200.00 | 25,200.00 | 299,329 |
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.