Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 22,000.00 | 23,550.00 | 21,850.00 | 23,550.00 | 23,550.00 | 164,225 |
| 2026-01-22 | 22,750.00 | 22,800.00 | 21,150.00 | 22,000.00 | 22,000.00 | 309,966 |
| 2026-01-21 | 24,600.00 | 24,750.00 | 21,100.00 | 22,100.00 | 22,100.00 | 578,164 |
| 2026-01-20 | 26,700.00 | 27,400.00 | 24,800.00 | 25,050.00 | 25,050.00 | 337,805 |
| 2026-01-19 | 26,800.00 | 28,050.00 | 26,200.00 | 27,250.00 | 27,250.00 | 315,939 |
| 2026-01-16 | 24,400.00 | 27,100.00 | 23,600.00 | 26,000.00 | 26,000.00 | 302,779 |
| 2026-01-15 | 24,400.00 | 25,000.00 | 23,450.00 | 24,600.00 | 24,600.00 | 108,602 |
| 2026-01-14 | 26,000.00 | 26,000.00 | 23,800.00 | 24,150.00 | 24,150.00 | 231,592 |
| 2026-01-13 | 26,300.00 | 26,600.00 | 25,250.00 | 25,650.00 | 25,650.00 | 189,527 |
| 2026-01-12 | 26,350.00 | 26,950.00 | 25,450.00 | 25,800.00 | 25,800.00 | 170,884 |
| 2026-01-09 | 26,300.00 | 27,750.00 | 25,600.00 | 26,200.00 | 26,200.00 | 253,515 |
| 2026-01-08 | 25,650.00 | 26,500.00 | 25,200.00 | 26,000.00 | 26,000.00 | 231,873 |
| 2026-01-07 | 23,500.00 | 26,000.00 | 23,050.00 | 26,000.00 | 26,000.00 | 306,110 |
| 2026-01-06 | 22,750.00 | 23,500.00 | 22,400.00 | 23,050.00 | 23,050.00 | 127,664 |
| 2026-01-05 | 21,450.00 | 23,050.00 | 20,950.00 | 22,600.00 | 22,600.00 | 318,973 |
| 2026-01-02 | 23,100.00 | 23,300.00 | 21,450.00 | 21,750.00 | 21,750.00 | 272,518 |
| 2025-12-30 | 23,550.00 | 23,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | 278,143 |
| 2025-12-29 | 24,650.00 | 24,750.00 | 23,050.00 | 23,550.00 | 23,550.00 | 315,726 |
| 2025-12-26 | 24,100.00 | 24,850.00 | 23,500.00 | 24,400.00 | 24,400.00 | 325,524 |
| 2025-12-24 | 23,950.00 | 24,250.00 | 23,500.00 | 23,800.00 | 23,800.00 | 186,997 |
| 2025-12-23 | 24,000.00 | 24,300.00 | 22,600.00 | 23,950.00 | 23,950.00 | 477,746 |
| 2025-12-22 | 24,500.00 | 24,800.00 | 23,400.00 | 23,950.00 | 23,950.00 | 310,225 |
| 2025-12-19 | 25,700.00 | 26,250.00 | 23,950.00 | 24,400.00 | 24,400.00 | 509,605 |
| 2025-12-18 | 24,850.00 | 26,150.00 | 24,750.00 | 25,500.00 | 25,500.00 | 212,820 |
| 2025-12-17 | 26,300.00 | 26,500.00 | 24,750.00 | 25,500.00 | 25,500.00 | 382,050 |
| 2025-12-16 | 25,550.00 | 27,050.00 | 24,650.00 | 26,300.00 | 26,300.00 | 527,393 |
| 2025-12-15 | 24,950.00 | 25,850.00 | 24,600.00 | 25,450.00 | 25,450.00 | 235,272 |
| 2025-12-12 | 25,750.00 | 27,500.00 | 25,250.00 | 25,400.00 | 25,400.00 | 561,498 |
| 2025-12-11 | 26,100.00 | 26,600.00 | 25,500.00 | 25,950.00 | 25,950.00 | 318,260 |
| 2025-12-10 | 25,950.00 | 26,800.00 | 25,100.00 | 26,050.00 | 26,050.00 | 351,255 |
| 2025-12-09 | 26,000.00 | 26,550.00 | 25,450.00 | 25,950.00 | 25,950.00 | 285,632 |
| 2025-12-08 | 26,550.00 | 27,350.00 | 25,800.00 | 26,200.00 | 26,200.00 | 438,733 |
| 2025-12-05 | 27,100.00 | 27,750.00 | 25,300.00 | 26,150.00 | 26,150.00 | 805,380 |
| 2025-12-04 | 24,550.00 | 29,100.00 | 24,550.00 | 28,150.00 | 28,150.00 | 2,408,283 |
| 2025-12-03 | 26,200.00 | 26,750.00 | 23,550.00 | 24,700.00 | 24,700.00 | 640,089 |
| 2025-12-02 | 24,200.00 | 26,300.00 | 23,450.00 | 26,050.00 | 26,050.00 | 571,471 |
| 2025-12-01 | 24,750.00 | 24,950.00 | 23,750.00 | 24,450.00 | 24,450.00 | 530,006 |
| 2025-11-28 | 23,100.00 | 24,400.00 | 22,550.00 | 24,400.00 | 24,400.00 | 391,761 |
| 2025-11-27 | 22,100.00 | 23,500.00 | 21,800.00 | 22,850.00 | 22,850.00 | 357,754 |
| 2025-11-26 | 21,700.00 | 22,500.00 | 21,450.00 | 22,050.00 | 22,050.00 | 325,444 |
| 2025-11-25 | 21,150.00 | 22,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 327,371 |
| 2025-11-24 | 23,600.00 | 23,600.00 | 20,200.00 | 21,000.00 | 21,000.00 | 704,435 |
| 2025-11-21 | 22,900.00 | 23,850.00 | 22,400.00 | 22,900.00 | 22,900.00 | 254,689 |
| 2025-11-20 | 23,500.00 | 24,450.00 | 23,200.00 | 23,850.00 | 23,850.00 | 262,478 |
| 2025-11-19 | 23,400.00 | 24,100.00 | 22,650.00 | 23,200.00 | 23,200.00 | 364,982 |
| 2025-11-18 | 27,600.00 | 27,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1,236,663 |
| 2025-11-17 | 25,000.00 | 28,600.00 | 24,850.00 | 27,600.00 | 27,600.00 | 804,991 |
| 2025-11-14 | 25,000.00 | 26,450.00 | 25,000.00 | 25,100.00 | 25,100.00 | 415,457 |
| 2025-11-13 | 25,600.00 | 28,150.00 | 25,050.00 | 26,100.00 | 26,100.00 | 1,102,873 |
| 2025-11-12 | 22,650.00 | 26,600.00 | 22,350.00 | 25,200.00 | 25,200.00 | 1,283,647 |
| 2025-11-11 | 22,100.00 | 23,200.00 | 21,500.00 | 22,650.00 | 22,650.00 | 386,692 |
| 2025-11-10 | 21,050.00 | 22,300.00 | 19,990.00 | 22,000.00 | 22,000.00 | 385,304 |
| 2025-11-07 | 19,970.00 | 20,900.00 | 19,900.00 | 20,600.00 | 20,600.00 | 503,751 |
| 2025-11-06 | 21,950.00 | 22,450.00 | 20,350.00 | 20,500.00 | 20,500.00 | 546,469 |
| 2025-11-05 | 23,350.00 | 23,400.00 | 21,500.00 | 21,700.00 | 21,700.00 | 646,685 |
| 2025-11-04 | 24,650.00 | 25,100.00 | 22,500.00 | 23,600.00 | 23,600.00 | 865,177 |
| 2025-11-03 | 23,100.00 | 24,950.00 | 22,650.00 | 24,650.00 | 24,650.00 | 611,867 |
| 2025-10-31 | 19,830.00 | 23,650.00 | 19,730.00 | 22,850.00 | 22,850.00 | 1,389,061 |
| 2025-10-30 | 20,300.00 | 20,900.00 | 19,450.00 | 19,880.00 | 19,880.00 | 363,206 |
| 2025-10-29 | 19,900.00 | 20,800.00 | 19,600.00 | 20,100.00 | 20,100.00 | 533,351 |
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.