Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 19,700.00 | 20,200.00 | 19,430.00 | 19,790.00 | 19,790.00 | 272,196 |
| 2025-10-27 | 18,890.00 | 19,960.00 | 18,290.00 | 19,690.00 | 19,690.00 | 625,962 |
| 2025-10-24 | 19,000.00 | 20,950.00 | 18,750.00 | 18,890.00 | 18,890.00 | 922,590 |
| 2025-10-23 | 19,550.00 | 19,600.00 | 18,720.00 | 18,900.00 | 18,900.00 | 525,709 |
| 2025-10-22 | 17,850.00 | 19,400.00 | 17,300.00 | 19,270.00 | 19,270.00 | 854,480 |
| 2025-10-21 | 15,960.00 | 17,970.00 | 15,960.00 | 17,720.00 | 17,720.00 | 1,322,323 |
| 2025-10-20 | 14,610.00 | 15,940.00 | 14,610.00 | 15,700.00 | 15,700.00 | 360,067 |
| 2025-10-17 | 15,280.00 | 15,420.00 | 14,500.00 | 14,610.00 | 14,610.00 | 295,669 |
| 2025-10-16 | 15,600.00 | 15,710.00 | 14,850.00 | 15,280.00 | 15,280.00 | 260,573 |
| 2025-10-15 | 15,720.00 | 15,850.00 | 15,400.00 | 15,430.00 | 15,430.00 | 206,394 |
| 2025-10-14 | 15,000.00 | 16,620.00 | 14,320.00 | 15,720.00 | 15,720.00 | 754,421 |
| 2025-10-13 | 15,580.00 | 15,770.00 | 14,640.00 | 14,740.00 | 14,740.00 | 465,564 |
| 2025-10-10 | 14,090.00 | 16,160.00 | 13,600.00 | 15,820.00 | 15,820.00 | 970,945 |
| 2025-10-02 | 14,150.00 | 14,290.00 | 13,600.00 | 14,070.00 | 14,070.00 | 198,614 |
| 2025-10-01 | 14,160.00 | 14,340.00 | 13,720.00 | 14,070.00 | 14,070.00 | 198,082 |
| 2025-09-30 | 14,260.00 | 14,370.00 | 13,800.00 | 13,930.00 | 13,930.00 | 140,980 |
| 2025-09-29 | 13,370.00 | 14,400.00 | 13,350.00 | 14,220.00 | 14,220.00 | 246,805 |
| 2025-09-26 | 13,800.00 | 14,000.00 | 13,200.00 | 13,340.00 | 13,340.00 | 302,568 |
| 2025-09-25 | 14,270.00 | 14,550.00 | 13,900.00 | 13,920.00 | 13,920.00 | 275,879 |
| 2025-09-24 | 14,430.00 | 14,930.00 | 14,100.00 | 14,360.00 | 14,360.00 | 377,010 |
| 2025-09-23 | 14,540.00 | 15,180.00 | 14,300.00 | 14,430.00 | 14,430.00 | 479,556 |
| 2025-09-22 | 14,600.00 | 14,670.00 | 14,140.00 | 14,540.00 | 14,540.00 | 557,580 |
| 2025-09-19 | 13,580.00 | 14,870.00 | 13,490.00 | 14,370.00 | 14,370.00 | 986,711 |
| 2025-09-18 | 13,900.00 | 14,300.00 | 13,250.00 | 13,580.00 | 13,580.00 | 503,296 |
| 2025-09-17 | 13,830.00 | 14,220.00 | 13,500.00 | 13,760.00 | 13,760.00 | 370,212 |
| 2025-09-16 | 13,640.00 | 14,440.00 | 13,100.00 | 13,800.00 | 13,800.00 | 779,335 |
| 2025-09-15 | 13,840.00 | 13,840.00 | 13,300.00 | 13,640.00 | 13,640.00 | 393,654 |
| 2025-09-12 | 12,950.00 | 13,850.00 | 12,580.00 | 13,850.00 | 13,850.00 | 860,789 |
| 2025-09-11 | 12,750.00 | 13,790.00 | 12,600.00 | 12,880.00 | 12,880.00 | 840,557 |
| 2025-09-10 | 12,550.00 | 13,100.00 | 12,450.00 | 12,740.00 | 12,740.00 | 432,688 |
| 2025-09-09 | 13,140.00 | 13,140.00 | 12,340.00 | 12,560.00 | 12,560.00 | 478,219 |
| 2025-09-08 | 13,370.00 | 13,640.00 | 12,780.00 | 13,150.00 | 13,150.00 | 715,246 |
| 2025-09-05 | 12,560.00 | 14,170.00 | 12,150.00 | 13,160.00 | 13,160.00 | 1,314,624 |
| 2025-09-04 | 12,850.00 | 13,100.00 | 12,490.00 | 12,560.00 | 12,560.00 | 376,595 |
| 2025-09-03 | 12,690.00 | 12,990.00 | 12,310.00 | 12,850.00 | 12,850.00 | 404,254 |
| 2025-09-02 | 11,590.00 | 13,080.00 | 11,590.00 | 12,580.00 | 12,580.00 | 1,026,430 |
| 2025-09-01 | 11,770.00 | 11,890.00 | 11,320.00 | 11,490.00 | 11,490.00 | 162,667 |
| 2025-08-29 | 11,320.00 | 11,980.00 | 11,260.00 | 11,770.00 | 11,770.00 | 206,462 |
| 2025-08-28 | 11,600.00 | 11,600.00 | 11,180.00 | 11,290.00 | 11,290.00 | 63,381 |
| 2025-08-27 | 11,500.00 | 11,760.00 | 11,220.00 | 11,590.00 | 11,590.00 | 95,924 |
| 2025-08-26 | 11,200.00 | 11,360.00 | 11,070.00 | 11,330.00 | 11,330.00 | 53,284 |
| 2025-08-25 | 11,200.00 | 11,550.00 | 11,180.00 | 11,400.00 | 11,400.00 | 74,174 |
| 2025-08-22 | 11,080.00 | 11,430.00 | 10,830.00 | 10,900.00 | 10,900.00 | 106,790 |
| 2025-08-21 | 10,700.00 | 11,120.00 | 10,560.00 | 11,000.00 | 11,000.00 | 65,941 |
| 2025-08-20 | 10,940.00 | 10,950.00 | 10,430.00 | 10,530.00 | 10,530.00 | 107,633 |
| 2025-08-19 | 11,300.00 | 11,320.00 | 11,030.00 | 11,090.00 | 11,090.00 | 71,815 |
| 2025-08-18 | 11,270.00 | 11,410.00 | 11,000.00 | 11,300.00 | 11,300.00 | 133,542 |
| 2025-08-14 | 11,430.00 | 11,560.00 | 11,170.00 | 11,230.00 | 11,230.00 | 75,450 |
| 2025-08-13 | 11,390.00 | 11,480.00 | 11,070.00 | 11,450.00 | 11,450.00 | 146,492 |
| 2025-08-12 | 11,400.00 | 11,400.00 | 11,040.00 | 11,070.00 | 11,070.00 | 64,473 |
| 2025-08-11 | 11,460.00 | 11,600.00 | 10,940.00 | 11,400.00 | 11,400.00 | 146,790 |
| 2025-08-08 | 11,330.00 | 11,560.00 | 11,200.00 | 11,300.00 | 11,300.00 | 49,740 |
| 2025-08-07 | 11,830.00 | 11,920.00 | 11,140.00 | 11,250.00 | 11,250.00 | 95,661 |
| 2025-08-06 | 10,700.00 | 11,930.00 | 10,560.00 | 11,780.00 | 11,780.00 | 151,554 |
| 2025-08-05 | 10,800.00 | 10,940.00 | 10,640.00 | 10,760.00 | 10,760.00 | 53,685 |
| 2025-08-04 | 10,570.00 | 10,800.00 | 10,340.00 | 10,800.00 | 10,800.00 | 53,209 |
| 2025-08-01 | 11,060.00 | 11,060.00 | 10,300.00 | 10,410.00 | 10,410.00 | 104,359 |
| 2025-07-31 | 11,150.00 | 11,430.00 | 10,940.00 | 11,070.00 | 11,070.00 | 62,920 |
| 2025-07-30 | 11,200.00 | 11,200.00 | 10,870.00 | 10,870.00 | 10,870.00 | 40,655 |
| 2025-07-29 | 11,050.00 | 11,360.00 | 10,870.00 | 11,060.00 | 11,060.00 | 50,923 |
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.