Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,830.00 | 7,830.00 | 7,320.00 | 7,380.00 | 7,380.00 | 36,509 |
| 2025-04-25 | 7,840.00 | 7,910.00 | 7,700.00 | 7,760.00 | 7,760.00 | 53,201 |
| 2025-04-24 | 7,740.00 | 7,890.00 | 7,690.00 | 7,810.00 | 7,810.00 | 34,568 |
| 2025-04-23 | 7,730.00 | 7,830.00 | 7,660.00 | 7,740.00 | 7,740.00 | 42,018 |
| 2025-04-22 | 7,550.00 | 7,900.00 | 7,520.00 | 7,720.00 | 7,720.00 | 72,166 |
| 2025-04-21 | 7,830.00 | 7,860.00 | 7,600.00 | 7,650.00 | 7,650.00 | 52,763 |
| 2025-04-18 | 7,850.00 | 7,850.00 | 7,530.00 | 7,650.00 | 7,650.00 | 71,276 |
| 2025-04-17 | 7,120.00 | 7,680.00 | 7,000.00 | 7,610.00 | 7,610.00 | 93,986 |
| 2025-04-16 | 7,020.00 | 7,130.00 | 6,880.00 | 6,950.00 | 6,950.00 | 25,764 |
| 2025-04-15 | 7,200.00 | 7,210.00 | 7,000.00 | 7,070.00 | 7,070.00 | 40,278 |
| 2025-04-14 | 6,990.00 | 7,200.00 | 6,880.00 | 7,200.00 | 7,200.00 | 80,148 |
| 2025-04-11 | 6,500.00 | 7,030.00 | 6,450.00 | 7,000.00 | 7,000.00 | 84,550 |
| 2025-04-10 | 6,350.00 | 6,650.00 | 6,150.00 | 6,590.00 | 6,590.00 | 87,224 |
| 2025-04-09 | 5,630.00 | 6,380.00 | 5,550.00 | 6,140.00 | 6,140.00 | 140,863 |
| 2025-04-08 | 5,510.00 | 5,770.00 | 5,510.00 | 5,670.00 | 5,670.00 | 29,187 |
| 2025-04-07 | 5,550.00 | 5,810.00 | 5,330.00 | 5,480.00 | 5,480.00 | 80,462 |
| 2025-04-04 | 5,820.00 | 6,020.00 | 5,710.00 | 5,950.00 | 5,950.00 | 39,763 |
| 2025-04-03 | 5,610.00 | 5,950.00 | 5,580.00 | 5,950.00 | 5,950.00 | 30,954 |
| 2025-04-02 | 6,190.00 | 6,190.00 | 5,720.00 | 5,830.00 | 5,830.00 | 63,784 |
| 2025-04-01 | 5,770.00 | 6,210.00 | 5,700.00 | 6,130.00 | 6,130.00 | 150,941 |
| 2025-03-31 | 6,430.00 | 6,430.00 | 5,700.00 | 5,760.00 | 5,760.00 | 93,849 |
| 2025-03-28 | 6,390.00 | 6,500.00 | 6,000.00 | 6,060.00 | 6,060.00 | 103,821 |
| 2025-03-27 | 6,600.00 | 6,700.00 | 6,380.00 | 6,380.00 | 6,380.00 | 67,946 |
| 2025-03-26 | 6,620.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,650.00 | 27,251 |
| 2025-03-25 | 6,770.00 | 6,800.00 | 6,590.00 | 6,620.00 | 6,620.00 | 28,230 |
| 2025-03-24 | 6,680.00 | 6,750.00 | 6,500.00 | 6,660.00 | 6,660.00 | 56,972 |
| 2025-03-21 | 6,900.00 | 6,900.00 | 6,600.00 | 6,660.00 | 6,660.00 | 144,047 |
| 2025-03-20 | 7,040.00 | 7,200.00 | 6,870.00 | 6,900.00 | 6,900.00 | 87,377 |
| 2025-03-19 | 7,260.00 | 7,280.00 | 6,960.00 | 7,050.00 | 7,050.00 | 91,363 |
| 2025-03-18 | 7,110.00 | 7,190.00 | 7,010.00 | 7,130.00 | 7,130.00 | 36,582 |
| 2025-03-17 | 7,100.00 | 7,130.00 | 6,900.00 | 7,110.00 | 7,110.00 | 67,891 |
| 2025-03-14 | 7,000.00 | 7,150.00 | 6,910.00 | 7,030.00 | 7,030.00 | 51,074 |
| 2025-03-13 | 7,260.00 | 7,450.00 | 7,000.00 | 7,000.00 | 7,000.00 | 122,318 |
| 2025-03-12 | 7,340.00 | 7,580.00 | 7,240.00 | 7,240.00 | 7,240.00 | 65,746 |
| 2025-03-11 | 7,310.00 | 7,540.00 | 7,240.00 | 7,350.00 | 7,350.00 | 146,397 |
| 2025-03-10 | 7,820.00 | 7,850.00 | 7,520.00 | 7,720.00 | 7,720.00 | 92,299 |
| 2025-03-07 | 8,130.00 | 8,230.00 | 7,860.00 | 7,900.00 | 7,900.00 | 112,453 |
| 2025-03-06 | 8,500.00 | 8,510.00 | 8,130.00 | 8,240.00 | 8,240.00 | 121,157 |
| 2025-03-05 | 8,490.00 | 8,780.00 | 8,140.00 | 8,450.00 | 8,450.00 | 353,952 |
| 2025-03-04 | 7,650.00 | 9,400.00 | 7,440.00 | 8,450.00 | 8,450.00 | 2,194,725 |
| 2025-02-28 | 7,820.00 | 7,820.00 | 7,460.00 | 7,600.00 | 7,600.00 | 50,610 |
| 2025-02-27 | 7,950.00 | 8,100.00 | 7,810.00 | 7,910.00 | 7,910.00 | 48,369 |
| 2025-02-26 | 7,580.00 | 8,070.00 | 7,580.00 | 7,960.00 | 7,960.00 | 63,877 |
| 2025-02-25 | 7,560.00 | 7,650.00 | 7,440.00 | 7,640.00 | 7,640.00 | 38,826 |
| 2025-02-24 | 7,770.00 | 7,770.00 | 7,510.00 | 7,680.00 | 7,680.00 | 42,847 |
| 2025-02-21 | 7,650.00 | 7,890.00 | 7,560.00 | 7,770.00 | 7,770.00 | 43,665 |
| 2025-02-20 | 7,640.00 | 8,170.00 | 7,580.00 | 7,670.00 | 7,670.00 | 113,438 |
| 2025-02-19 | 7,770.00 | 7,790.00 | 7,570.00 | 7,640.00 | 7,640.00 | 40,750 |
| 2025-02-18 | 7,500.00 | 7,870.00 | 7,380.00 | 7,770.00 | 7,770.00 | 72,228 |
| 2025-02-17 | 7,380.00 | 7,570.00 | 7,100.00 | 7,560.00 | 7,560.00 | 78,258 |
| 2025-02-14 | 7,190.00 | 7,340.00 | 7,160.00 | 7,190.00 | 7,190.00 | 50,165 |
| 2025-02-13 | 7,340.00 | 7,380.00 | 7,180.00 | 7,190.00 | 7,190.00 | 44,033 |
| 2025-02-12 | 7,500.00 | 7,500.00 | 7,230.00 | 7,340.00 | 7,340.00 | 37,205 |
| 2025-02-11 | 7,450.00 | 7,680.00 | 7,400.00 | 7,470.00 | 7,470.00 | 51,055 |
| 2025-02-10 | 7,310.00 | 7,570.00 | 7,200.00 | 7,470.00 | 7,470.00 | 28,983 |
| 2025-02-07 | 7,570.00 | 7,630.00 | 7,350.00 | 7,360.00 | 7,360.00 | 37,627 |
| 2025-02-06 | 7,770.00 | 7,770.00 | 7,460.00 | 7,630.00 | 7,630.00 | 32,476 |
| 2025-02-05 | 7,470.00 | 7,720.00 | 7,380.00 | 7,700.00 | 7,700.00 | 33,973 |
| 2025-02-04 | 7,090.00 | 7,530.00 | 7,070.00 | 7,530.00 | 7,530.00 | 53,588 |
| 2025-02-03 | 7,260.00 | 7,270.00 | 6,890.00 | 7,060.00 | 7,060.00 | 55,191 |
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.