KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,110.00 | 8,360.00 | 7,990.00 | 8,170.00 | 8,170.00 | 249,327 |
| 2024-07-26 | 7,970.00 | 8,300.00 | 7,910.00 | 8,030.00 | 8,030.00 | 357,262 |
| 2024-07-25 | 7,690.00 | 8,370.00 | 7,600.00 | 7,970.00 | 7,970.00 | 638,622 |
| 2024-07-24 | 7,510.00 | 7,950.00 | 7,400.00 | 7,830.00 | 7,830.00 | 175,615 |
| 2024-07-23 | 7,830.00 | 8,070.00 | 7,630.00 | 7,660.00 | 7,660.00 | 297,496 |
| 2024-07-22 | 7,940.00 | 8,250.00 | 7,510.00 | 7,690.00 | 7,690.00 | 356,066 |
| 2024-07-19 | 7,970.00 | 8,410.00 | 7,890.00 | 8,030.00 | 8,030.00 | 488,271 |
| 2024-07-18 | 8,210.00 | 8,680.00 | 7,870.00 | 8,070.00 | 8,070.00 | 792,125 |
| 2024-07-17 | 7,360.00 | 8,740.00 | 7,360.00 | 8,370.00 | 8,370.00 | 4,054,342 |
| 2024-07-16 | 7,600.00 | 7,630.00 | 7,190.00 | 7,350.00 | 7,350.00 | 208,152 |
| 2024-07-15 | 7,750.00 | 7,760.00 | 7,350.00 | 7,560.00 | 7,560.00 | 194,374 |
| 2024-07-12 | 7,560.00 | 7,850.00 | 7,500.00 | 7,590.00 | 7,590.00 | 258,116 |
| 2024-07-11 | 7,830.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | 262,810 |
| 2024-07-10 | 8,060.00 | 8,490.00 | 7,840.00 | 7,890.00 | 7,890.00 | 1,093,350 |
| 2024-07-09 | 7,430.00 | 8,920.00 | 7,360.00 | 7,930.00 | 7,930.00 | 4,820,661 |
| 2024-07-08 | 6,530.00 | 8,200.00 | 6,490.00 | 7,660.00 | 7,660.00 | 3,595,426 |
| 2024-07-05 | 6,410.00 | 6,590.00 | 6,410.00 | 6,460.00 | 6,460.00 | 52,384 |
| 2024-07-04 | 6,390.00 | 6,490.00 | 6,380.00 | 6,410.00 | 6,410.00 | 29,774 |
| 2024-07-03 | 6,550.00 | 6,690.00 | 6,390.00 | 6,430.00 | 6,430.00 | 33,358 |
| 2024-07-02 | 6,750.00 | 6,750.00 | 6,530.00 | 6,550.00 | 6,550.00 | 41,609 |
| 2024-07-01 | 6,330.00 | 6,790.00 | 6,330.00 | 6,770.00 | 6,770.00 | 65,588 |
| 2024-06-28 | 6,360.00 | 6,470.00 | 6,360.00 | 6,450.00 | 6,450.00 | 18,317 |
| 2024-06-27 | 6,460.00 | 6,530.00 | 6,410.00 | 6,410.00 | 6,410.00 | 34,899 |
| 2024-06-26 | 6,530.00 | 6,600.00 | 6,460.00 | 6,470.00 | 6,470.00 | 22,804 |
| 2024-06-25 | 6,520.00 | 6,620.00 | 6,430.00 | 6,530.00 | 6,530.00 | 39,186 |
| 2024-06-24 | 6,780.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,570.00 | 39,308 |
| 2024-06-21 | 6,880.00 | 6,920.00 | 6,760.00 | 6,760.00 | 6,760.00 | 26,719 |
| 2024-06-20 | 6,810.00 | 6,950.00 | 6,750.00 | 6,860.00 | 6,860.00 | 36,325 |
| 2024-06-19 | 6,860.00 | 6,860.00 | 6,760.00 | 6,810.00 | 6,810.00 | 26,293 |
| 2024-06-18 | 7,000.00 | 7,040.00 | 6,750.00 | 6,790.00 | 6,790.00 | 100,850 |
| 2024-06-17 | 7,030.00 | 7,120.00 | 6,970.00 | 6,980.00 | 6,980.00 | 36,472 |
| 2024-06-14 | 7,150.00 | 7,210.00 | 7,050.00 | 7,060.00 | 7,060.00 | 69,148 |
| 2024-06-13 | 7,160.00 | 7,300.00 | 7,120.00 | 7,150.00 | 7,150.00 | 37,564 |
| 2024-06-12 | 7,180.00 | 7,230.00 | 7,050.00 | 7,080.00 | 7,080.00 | 53,583 |
| 2024-06-11 | 7,270.00 | 7,300.00 | 7,130.00 | 7,140.00 | 7,140.00 | 63,630 |
| 2024-06-10 | 7,500.00 | 7,500.00 | 7,100.00 | 7,220.00 | 7,220.00 | 40,765 |
| 2024-06-07 | 7,400.00 | 7,430.00 | 7,220.00 | 7,360.00 | 7,360.00 | 50,021 |
| 2024-06-05 | 7,570.00 | 7,570.00 | 7,360.00 | 7,400.00 | 7,400.00 | 101,366 |
| 2024-06-04 | 7,390.00 | 7,720.00 | 7,250.00 | 7,570.00 | 7,570.00 | 154,881 |
| 2024-06-03 | 7,220.00 | 8,480.00 | 7,220.00 | 7,470.00 | 7,470.00 | 1,703,123 |
| 2024-05-31 | 7,160.00 | 7,240.00 | 7,130.00 | 7,150.00 | 7,150.00 | 39,171 |
| 2024-05-30 | 7,450.00 | 7,450.00 | 7,140.00 | 7,160.00 | 7,160.00 | 81,099 |
| 2024-05-29 | 7,470.00 | 7,510.00 | 7,410.00 | 7,410.00 | 7,410.00 | 50,881 |
| 2024-05-28 | 7,710.00 | 7,730.00 | 7,450.00 | 7,470.00 | 7,470.00 | 95,422 |
| 2024-05-27 | 8,100.00 | 8,600.00 | 7,690.00 | 7,700.00 | 7,700.00 | 461,740 |
| 2024-05-24 | 7,700.00 | 7,760.00 | 7,550.00 | 7,690.00 | 7,690.00 | 64,599 |
| 2024-05-23 | 7,760.00 | 7,830.00 | 7,700.00 | 7,760.00 | 7,760.00 | 44,430 |
| 2024-05-22 | 7,870.00 | 7,880.00 | 7,740.00 | 7,760.00 | 7,760.00 | 37,862 |
| 2024-05-21 | 7,750.00 | 7,870.00 | 7,650.00 | 7,870.00 | 7,870.00 | 39,073 |
| 2024-05-20 | 7,900.00 | 8,070.00 | 7,620.00 | 7,790.00 | 7,790.00 | 151,840 |
| 2024-05-17 | 7,640.00 | 8,110.00 | 7,550.00 | 8,050.00 | 8,050.00 | 93,641 |
| 2024-05-16 | 7,900.00 | 7,910.00 | 7,690.00 | 7,750.00 | 7,750.00 | 46,177 |
| 2024-05-14 | 7,420.00 | 7,720.00 | 7,420.00 | 7,690.00 | 7,690.00 | 46,836 |
| 2024-05-13 | 7,650.00 | 7,650.00 | 7,370.00 | 7,430.00 | 7,430.00 | 83,758 |
| 2024-05-10 | 7,690.00 | 7,750.00 | 7,600.00 | 7,620.00 | 7,620.00 | 22,508 |
| 2024-05-09 | 7,870.00 | 7,880.00 | 7,550.00 | 7,620.00 | 7,620.00 | 130,847 |
| 2024-05-08 | 7,810.00 | 7,870.00 | 7,680.00 | 7,820.00 | 7,820.00 | 85,258 |
| 2024-05-07 | 7,850.00 | 7,880.00 | 7,650.00 | 7,820.00 | 7,820.00 | 51,288 |
| 2024-05-03 | 7,680.00 | 7,760.00 | 7,670.00 | 7,730.00 | 7,730.00 | 20,885 |
| 2024-05-02 | 7,840.00 | 7,840.00 | 7,670.00 | 7,670.00 | 7,670.00 | 23,415 |
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.