Y-Biologics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11,280.00 | 11,430.00 | 10,660.00 | 10,860.00 | 10,860.00 | 208,607 |
| 2024-10-29 | 11,150.00 | 11,340.00 | 10,660.00 | 11,150.00 | 11,150.00 | 171,347 |
| 2024-10-28 | 11,130.00 | 11,460.00 | 11,050.00 | 11,140.00 | 11,140.00 | 137,099 |
| 2024-10-25 | 11,450.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | 146,315 |
| 2024-10-24 | 11,120.00 | 11,680.00 | 10,970.00 | 11,420.00 | 11,420.00 | 181,635 |
| 2024-10-23 | 11,890.00 | 11,990.00 | 11,070.00 | 11,270.00 | 11,270.00 | 410,883 |
| 2024-10-22 | 12,200.00 | 12,350.00 | 11,800.00 | 11,880.00 | 11,880.00 | 267,785 |
| 2024-10-21 | 12,230.00 | 12,450.00 | 11,700.00 | 12,220.00 | 12,220.00 | 313,873 |
| 2024-10-18 | 12,610.00 | 12,970.00 | 11,940.00 | 12,230.00 | 12,230.00 | 398,207 |
| 2024-10-17 | 13,190.00 | 13,200.00 | 12,390.00 | 12,730.00 | 12,730.00 | 539,776 |
| 2024-10-16 | 12,350.00 | 14,190.00 | 12,240.00 | 13,040.00 | 13,040.00 | 2,577,041 |
| 2024-10-15 | 12,010.00 | 12,320.00 | 11,560.00 | 12,280.00 | 12,280.00 | 294,460 |
| 2024-10-14 | 12,290.00 | 12,510.00 | 11,830.00 | 11,970.00 | 11,970.00 | 362,591 |
| 2024-10-11 | 12,210.00 | 12,320.00 | 11,820.00 | 12,150.00 | 12,150.00 | 427,083 |
| 2024-10-10 | 11,540.00 | 12,190.00 | 11,400.00 | 12,100.00 | 12,100.00 | 368,775 |
| 2024-10-08 | 11,330.00 | 11,930.00 | 11,320.00 | 11,530.00 | 11,530.00 | 214,962 |
| 2024-10-07 | 11,730.00 | 11,990.00 | 11,320.00 | 11,380.00 | 11,380.00 | 368,590 |
| 2024-10-04 | 10,100.00 | 12,000.00 | 10,040.00 | 11,840.00 | 11,840.00 | 1,225,963 |
| 2024-10-02 | 9,900.00 | 10,220.00 | 9,850.00 | 9,910.00 | 9,910.00 | 87,786 |
| 2024-09-30 | 10,380.00 | 10,550.00 | 9,990.00 | 10,020.00 | 10,020.00 | 179,797 |
| 2024-09-27 | 10,970.00 | 10,970.00 | 10,240.00 | 10,380.00 | 10,380.00 | 155,273 |
| 2024-09-26 | 10,670.00 | 10,940.00 | 10,570.00 | 10,800.00 | 10,800.00 | 114,658 |
| 2024-09-25 | 11,470.00 | 11,470.00 | 10,700.00 | 10,720.00 | 10,720.00 | 195,088 |
| 2024-09-24 | 11,430.00 | 11,600.00 | 11,060.00 | 11,430.00 | 11,430.00 | 156,305 |
| 2024-09-23 | 11,820.00 | 12,050.00 | 11,330.00 | 11,360.00 | 11,360.00 | 326,019 |
| 2024-09-20 | 11,600.00 | 12,580.00 | 11,330.00 | 11,740.00 | 11,740.00 | 1,383,559 |
| 2024-09-19 | 10,980.00 | 11,480.00 | 10,900.00 | 11,450.00 | 11,450.00 | 260,070 |
| 2024-09-13 | 11,130.00 | 11,130.00 | 10,520.00 | 10,900.00 | 10,900.00 | 214,277 |
| 2024-09-12 | 10,770.00 | 11,150.00 | 10,670.00 | 11,150.00 | 11,150.00 | 198,975 |
| 2024-09-11 | 11,280.00 | 11,520.00 | 10,600.00 | 10,760.00 | 10,760.00 | 379,535 |
| 2024-09-10 | 12,200.00 | 12,500.00 | 11,160.00 | 11,270.00 | 11,270.00 | 823,908 |
| 2024-09-09 | 11,310.00 | 11,870.00 | 10,930.00 | 11,570.00 | 11,570.00 | 1,078,545 |
| 2024-09-06 | 9,640.00 | 11,760.00 | 9,360.00 | 11,100.00 | 11,100.00 | 2,487,807 |
| 2024-09-05 | 10,190.00 | 10,250.00 | 9,550.00 | 9,640.00 | 9,640.00 | 124,343 |
| 2024-09-04 | 10,020.00 | 10,650.00 | 10,020.00 | 10,100.00 | 10,100.00 | 130,770 |
| 2024-09-03 | 10,430.00 | 10,900.00 | 10,300.00 | 10,610.00 | 10,610.00 | 184,955 |
| 2024-09-02 | 10,500.00 | 10,940.00 | 10,210.00 | 10,590.00 | 10,590.00 | 354,585 |
| 2024-08-30 | 9,400.00 | 10,240.00 | 9,260.00 | 10,160.00 | 10,160.00 | 347,717 |
| 2024-08-29 | 9,400.00 | 9,610.00 | 9,090.00 | 9,200.00 | 9,200.00 | 92,912 |
| 2024-08-28 | 9,190.00 | 9,600.00 | 9,130.00 | 9,420.00 | 9,420.00 | 100,961 |
| 2024-08-27 | 9,100.00 | 9,290.00 | 8,950.00 | 9,190.00 | 9,190.00 | 48,489 |
| 2024-08-26 | 9,120.00 | 9,430.00 | 9,090.00 | 9,100.00 | 9,100.00 | 42,693 |
| 2024-08-23 | 8,980.00 | 9,270.00 | 8,900.00 | 9,130.00 | 9,130.00 | 46,279 |
| 2024-08-22 | 9,260.00 | 9,350.00 | 9,050.00 | 9,090.00 | 9,090.00 | 68,491 |
| 2024-08-21 | 9,660.00 | 10,470.00 | 9,170.00 | 9,260.00 | 9,260.00 | 488,074 |
| 2024-08-20 | 9,560.00 | 9,750.00 | 9,520.00 | 9,620.00 | 9,620.00 | 51,800 |
| 2024-08-19 | 9,690.00 | 9,900.00 | 9,550.00 | 9,650.00 | 9,650.00 | 92,046 |
| 2024-08-16 | 9,800.00 | 10,390.00 | 9,700.00 | 9,720.00 | 9,720.00 | 332,035 |
| 2024-08-14 | 9,760.00 | 9,880.00 | 9,610.00 | 9,640.00 | 9,640.00 | 57,300 |
| 2024-08-13 | 9,450.00 | 9,840.00 | 9,350.00 | 9,660.00 | 9,660.00 | 131,383 |
| 2024-08-12 | 8,990.00 | 9,390.00 | 8,990.00 | 9,380.00 | 9,380.00 | 47,385 |
| 2024-08-09 | 9,170.00 | 9,460.00 | 8,980.00 | 8,990.00 | 8,990.00 | 33,892 |
| 2024-08-08 | 8,870.00 | 9,130.00 | 8,650.00 | 8,930.00 | 8,930.00 | 69,305 |
| 2024-08-07 | 8,340.00 | 9,260.00 | 8,300.00 | 8,970.00 | 8,970.00 | 93,388 |
| 2024-08-06 | 7,990.00 | 8,700.00 | 7,990.00 | 8,340.00 | 8,340.00 | 114,195 |
| 2024-08-05 | 8,790.00 | 9,000.00 | 7,570.00 | 8,160.00 | 8,160.00 | 190,270 |
| 2024-08-02 | 9,730.00 | 9,730.00 | 9,100.00 | 9,100.00 | 9,100.00 | 116,904 |
| 2024-08-01 | 9,610.00 | 9,850.00 | 9,610.00 | 9,730.00 | 9,730.00 | 29,416 |
| 2024-07-31 | 10,050.00 | 10,080.00 | 9,550.00 | 9,560.00 | 9,560.00 | 98,360 |
| 2024-07-30 | 10,120.00 | 10,150.00 | 9,700.00 | 9,990.00 | 9,990.00 | 104,537 |
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.