Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,470.00 | 7,470.00 | 7,200.00 | 7,340.00 | 7,340.00 | 22,408 |
| 2025-01-24 | 7,400.00 | 7,490.00 | 7,200.00 | 7,350.00 | 7,350.00 | 36,285 |
| 2025-01-23 | 7,700.00 | 7,790.00 | 7,330.00 | 7,340.00 | 7,340.00 | 34,017 |
| 2025-01-22 | 7,400.00 | 7,790.00 | 7,400.00 | 7,620.00 | 7,620.00 | 50,929 |
| 2025-01-21 | 7,390.00 | 7,600.00 | 7,390.00 | 7,450.00 | 7,450.00 | 23,152 |
| 2025-01-20 | 7,500.00 | 7,580.00 | 7,310.00 | 7,380.00 | 7,380.00 | 26,809 |
| 2025-01-17 | 7,800.00 | 7,800.00 | 7,480.00 | 7,500.00 | 7,500.00 | 30,200 |
| 2025-01-16 | 7,640.00 | 7,850.00 | 7,350.00 | 7,580.00 | 7,580.00 | 43,061 |
| 2025-01-15 | 7,760.00 | 7,850.00 | 7,600.00 | 7,640.00 | 7,640.00 | 32,003 |
| 2025-01-14 | 7,770.00 | 7,960.00 | 7,640.00 | 7,820.00 | 7,820.00 | 26,815 |
| 2025-01-13 | 8,050.00 | 8,240.00 | 7,770.00 | 7,770.00 | 7,770.00 | 44,554 |
| 2025-01-10 | 8,300.00 | 8,300.00 | 8,040.00 | 8,140.00 | 8,140.00 | 30,964 |
| 2025-01-09 | 8,110.00 | 8,250.00 | 7,930.00 | 8,250.00 | 8,250.00 | 51,078 |
| 2025-01-08 | 8,060.00 | 8,450.00 | 8,020.00 | 8,110.00 | 8,110.00 | 97,369 |
| 2025-01-07 | 8,110.00 | 8,260.00 | 8,040.00 | 8,100.00 | 8,100.00 | 77,420 |
| 2025-01-06 | 8,050.00 | 8,270.00 | 7,960.00 | 8,190.00 | 8,190.00 | 108,640 |
| 2025-01-03 | 7,950.00 | 8,120.00 | 7,780.00 | 8,070.00 | 8,070.00 | 50,409 |
| 2025-01-02 | 7,700.00 | 7,960.00 | 7,490.00 | 7,900.00 | 7,900.00 | 37,620 |
| 2024-12-30 | 7,130.00 | 7,740.00 | 7,130.00 | 7,690.00 | 7,690.00 | 53,119 |
| 2024-12-27 | 7,460.00 | 7,600.00 | 7,190.00 | 7,230.00 | 7,230.00 | 39,979 |
| 2024-12-26 | 7,800.00 | 7,830.00 | 7,470.00 | 7,510.00 | 7,510.00 | 40,124 |
| 2024-12-24 | 7,650.00 | 7,730.00 | 7,500.00 | 7,730.00 | 7,730.00 | 25,542 |
| 2024-12-23 | 7,410.00 | 7,650.00 | 7,410.00 | 7,630.00 | 7,630.00 | 32,943 |
| 2024-12-20 | 7,940.00 | 7,940.00 | 7,450.00 | 7,480.00 | 7,480.00 | 38,484 |
| 2024-12-19 | 7,710.00 | 7,970.00 | 7,690.00 | 7,740.00 | 7,740.00 | 63,351 |
| 2024-12-18 | 8,070.00 | 8,100.00 | 7,810.00 | 8,070.00 | 8,070.00 | 37,258 |
| 2024-12-17 | 8,150.00 | 8,240.00 | 7,800.00 | 8,060.00 | 8,060.00 | 44,599 |
| 2024-12-16 | 8,300.00 | 8,420.00 | 8,010.00 | 8,140.00 | 8,140.00 | 75,911 |
| 2024-12-13 | 7,760.00 | 8,270.00 | 7,720.00 | 8,190.00 | 8,190.00 | 103,113 |
| 2024-12-12 | 7,720.00 | 7,900.00 | 7,560.00 | 7,830.00 | 7,830.00 | 63,865 |
| 2024-12-11 | 6,930.00 | 7,840.00 | 6,930.00 | 7,730.00 | 7,730.00 | 101,787 |
| 2024-12-10 | 6,400.00 | 7,090.00 | 6,400.00 | 7,090.00 | 7,090.00 | 167,881 |
| 2024-12-09 | 6,900.00 | 6,950.00 | 6,430.00 | 6,430.00 | 6,430.00 | 134,350 |
| 2024-12-06 | 7,500.00 | 7,780.00 | 6,940.00 | 7,230.00 | 7,230.00 | 89,023 |
| 2024-12-05 | 7,820.00 | 7,860.00 | 7,500.00 | 7,500.00 | 7,500.00 | 50,115 |
| 2024-12-04 | 7,540.00 | 8,000.00 | 7,540.00 | 7,850.00 | 7,850.00 | 99,218 |
| 2024-12-03 | 7,140.00 | 7,940.00 | 7,090.00 | 7,910.00 | 7,910.00 | 162,087 |
| 2024-12-02 | 7,610.00 | 7,700.00 | 7,150.00 | 7,210.00 | 7,210.00 | 98,624 |
| 2024-11-29 | 7,950.00 | 7,970.00 | 7,460.00 | 7,580.00 | 7,580.00 | 96,208 |
| 2024-11-28 | 7,820.00 | 8,200.00 | 7,800.00 | 7,950.00 | 7,950.00 | 126,752 |
| 2024-11-27 | 7,700.00 | 7,970.00 | 7,510.00 | 7,820.00 | 7,820.00 | 93,230 |
| 2024-11-26 | 7,800.00 | 7,840.00 | 7,560.00 | 7,700.00 | 7,700.00 | 59,943 |
| 2024-11-25 | 7,510.00 | 7,840.00 | 7,500.00 | 7,800.00 | 7,800.00 | 90,208 |
| 2024-11-22 | 7,800.00 | 7,860.00 | 7,330.00 | 7,570.00 | 7,570.00 | 194,518 |
| 2024-11-21 | 8,090.00 | 8,100.00 | 7,570.00 | 7,800.00 | 7,800.00 | 154,172 |
| 2024-11-20 | 8,300.00 | 8,300.00 | 7,920.00 | 8,040.00 | 8,040.00 | 100,562 |
| 2024-11-19 | 8,010.00 | 8,390.00 | 7,930.00 | 8,200.00 | 8,200.00 | 181,815 |
| 2024-11-18 | 8,300.00 | 8,450.00 | 7,900.00 | 8,180.00 | 8,180.00 | 221,962 |
| 2024-11-15 | 8,660.00 | 8,720.00 | 8,280.00 | 8,500.00 | 8,500.00 | 123,210 |
| 2024-11-14 | 8,820.00 | 9,380.00 | 8,640.00 | 8,660.00 | 8,660.00 | 110,384 |
| 2024-11-13 | 9,330.00 | 9,380.00 | 8,630.00 | 8,830.00 | 8,830.00 | 263,057 |
| 2024-11-12 | 10,470.00 | 10,480.00 | 9,300.00 | 9,410.00 | 9,410.00 | 344,523 |
| 2024-11-11 | 10,430.00 | 10,460.00 | 9,970.00 | 10,460.00 | 10,460.00 | 218,474 |
| 2024-11-08 | 10,200.00 | 10,520.00 | 10,090.00 | 10,410.00 | 10,410.00 | 192,656 |
| 2024-11-07 | 11,100.00 | 11,350.00 | 9,980.00 | 10,100.00 | 10,100.00 | 368,102 |
| 2024-11-06 | 11,260.00 | 11,590.00 | 10,710.00 | 11,100.00 | 11,100.00 | 275,362 |
| 2024-11-05 | 11,470.00 | 11,540.00 | 11,150.00 | 11,260.00 | 11,260.00 | 135,673 |
| 2024-11-04 | 10,640.00 | 11,470.00 | 10,590.00 | 11,420.00 | 11,420.00 | 255,655 |
| 2024-11-01 | 10,900.00 | 10,980.00 | 10,560.00 | 10,620.00 | 10,620.00 | 114,951 |
| 2024-10-31 | 10,880.00 | 10,950.00 | 10,510.00 | 10,900.00 | 10,900.00 | 77,509 |
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.