KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,630.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,730.00 | 40,613 |
| 2024-04-29 | 7,450.00 | 7,670.00 | 7,400.00 | 7,630.00 | 7,630.00 | 32,291 |
| 2024-04-26 | 7,570.00 | 7,630.00 | 7,370.00 | 7,470.00 | 7,470.00 | 30,064 |
| 2024-04-25 | 7,650.00 | 7,650.00 | 7,480.00 | 7,520.00 | 7,520.00 | 23,637 |
| 2024-04-24 | 7,580.00 | 7,700.00 | 7,560.00 | 7,650.00 | 7,650.00 | 29,607 |
| 2024-04-23 | 7,530.00 | 7,690.00 | 7,500.00 | 7,600.00 | 7,600.00 | 34,510 |
| 2024-04-22 | 7,470.00 | 7,640.00 | 7,400.00 | 7,520.00 | 7,520.00 | 54,293 |
| 2024-04-19 | 7,430.00 | 7,570.00 | 7,250.00 | 7,510.00 | 7,510.00 | 32,562 |
| 2024-04-18 | 7,400.00 | 7,540.00 | 7,270.00 | 7,500.00 | 7,500.00 | 49,158 |
| 2024-04-17 | 7,250.00 | 7,450.00 | 7,250.00 | 7,270.00 | 7,270.00 | 32,612 |
| 2024-04-16 | 7,580.00 | 7,700.00 | 7,220.00 | 7,290.00 | 7,290.00 | 68,835 |
| 2024-04-15 | 7,230.00 | 8,700.00 | 7,140.00 | 7,580.00 | 7,580.00 | 431,871 |
| 2024-04-12 | 7,480.00 | 7,530.00 | 7,380.00 | 7,450.00 | 7,450.00 | 35,839 |
| 2024-04-11 | 7,570.00 | 7,620.00 | 7,400.00 | 7,450.00 | 7,450.00 | 35,213 |
| 2024-04-09 | 7,640.00 | 7,830.00 | 7,510.00 | 7,570.00 | 7,570.00 | 60,385 |
| 2024-04-08 | 7,780.00 | 7,800.00 | 7,560.00 | 7,640.00 | 7,640.00 | 110,899 |
| 2024-04-05 | 7,970.00 | 7,970.00 | 7,750.00 | 7,780.00 | 7,780.00 | 74,461 |
| 2024-04-04 | 7,940.00 | 8,000.00 | 7,840.00 | 7,990.00 | 7,990.00 | 63,781 |
| 2024-04-03 | 8,020.00 | 8,120.00 | 7,700.00 | 8,000.00 | 8,000.00 | 51,366 |
| 2024-04-02 | 8,460.00 | 8,490.00 | 8,070.00 | 8,090.00 | 8,090.00 | 114,932 |
| 2024-04-01 | 8,470.00 | 8,570.00 | 8,370.00 | 8,450.00 | 8,450.00 | 106,892 |
| 2024-03-29 | 8,750.00 | 8,750.00 | 8,430.00 | 8,450.00 | 8,450.00 | 101,842 |
| 2024-03-28 | 8,670.00 | 8,800.00 | 8,630.00 | 8,650.00 | 8,650.00 | 53,632 |
| 2024-03-27 | 8,980.00 | 8,980.00 | 8,650.00 | 8,660.00 | 8,660.00 | 108,005 |
| 2024-03-26 | 9,140.00 | 9,170.00 | 8,890.00 | 8,910.00 | 8,910.00 | 100,837 |
| 2024-03-25 | 8,910.00 | 9,210.00 | 8,830.00 | 9,170.00 | 9,170.00 | 136,530 |
| 2024-03-22 | 8,950.00 | 9,000.00 | 8,730.00 | 8,950.00 | 8,950.00 | 78,235 |
| 2024-03-21 | 8,920.00 | 9,070.00 | 8,860.00 | 8,860.00 | 8,860.00 | 81,726 |
| 2024-03-20 | 8,950.00 | 9,140.00 | 8,780.00 | 8,890.00 | 8,890.00 | 93,390 |
| 2024-03-19 | 9,140.00 | 9,190.00 | 8,880.00 | 8,940.00 | 8,940.00 | 81,394 |
| 2024-03-18 | 8,700.00 | 9,480.00 | 8,690.00 | 9,130.00 | 9,130.00 | 264,053 |
| 2024-03-15 | 9,060.00 | 9,280.00 | 8,580.00 | 8,630.00 | 8,630.00 | 109,082 |
| 2024-03-14 | 8,870.00 | 9,080.00 | 8,560.00 | 8,860.00 | 8,860.00 | 83,332 |
| 2024-03-13 | 9,030.00 | 9,030.00 | 8,800.00 | 8,890.00 | 8,890.00 | 64,488 |
| 2024-03-12 | 9,100.00 | 9,130.00 | 8,910.00 | 8,930.00 | 8,930.00 | 61,517 |
| 2024-03-11 | 9,100.00 | 9,370.00 | 8,960.00 | 9,000.00 | 9,000.00 | 75,222 |
| 2024-03-08 | 8,750.00 | 9,240.00 | 8,750.00 | 9,160.00 | 9,160.00 | 150,753 |
| 2024-03-07 | 8,740.00 | 9,020.00 | 8,660.00 | 8,740.00 | 8,740.00 | 75,099 |
| 2024-03-06 | 8,510.00 | 8,990.00 | 8,510.00 | 8,710.00 | 8,710.00 | 96,366 |
| 2024-03-05 | 8,710.00 | 8,930.00 | 8,440.00 | 8,590.00 | 8,590.00 | 134,140 |
| 2024-03-04 | 8,990.00 | 9,120.00 | 8,770.00 | 8,810.00 | 8,810.00 | 117,523 |
| 2024-02-29 | 9,100.00 | 9,120.00 | 8,970.00 | 9,010.00 | 9,010.00 | 65,837 |
| 2024-02-28 | 9,350.00 | 9,560.00 | 9,010.00 | 9,130.00 | 9,130.00 | 103,946 |
| 2024-02-27 | 9,760.00 | 10,150.00 | 9,400.00 | 9,460.00 | 9,460.00 | 246,657 |
| 2024-02-26 | 9,380.00 | 9,900.00 | 9,380.00 | 9,760.00 | 9,760.00 | 212,559 |
| 2024-02-23 | 9,030.00 | 10,000.00 | 8,850.00 | 9,380.00 | 9,380.00 | 553,870 |
| 2024-02-22 | 9,190.00 | 9,230.00 | 8,950.00 | 9,020.00 | 9,020.00 | 75,898 |
| 2024-02-21 | 9,350.00 | 9,350.00 | 9,140.00 | 9,180.00 | 9,180.00 | 60,753 |
| 2024-02-20 | 9,470.00 | 9,620.00 | 9,240.00 | 9,350.00 | 9,350.00 | 108,452 |
| 2024-02-19 | 9,160.00 | 9,440.00 | 9,150.00 | 9,360.00 | 9,360.00 | 59,282 |
| 2024-02-16 | 9,270.00 | 9,340.00 | 9,180.00 | 9,190.00 | 9,190.00 | 56,558 |
| 2024-02-15 | 9,070.00 | 9,360.00 | 8,950.00 | 9,350.00 | 9,350.00 | 117,247 |
| 2024-02-14 | 9,040.00 | 9,150.00 | 8,920.00 | 9,070.00 | 9,070.00 | 49,482 |
| 2024-02-13 | 8,840.00 | 9,100.00 | 8,780.00 | 9,050.00 | 9,050.00 | 59,278 |
| 2024-02-08 | 8,960.00 | 9,100.00 | 8,840.00 | 8,840.00 | 8,840.00 | 75,459 |
| 2024-02-07 | 9,120.00 | 9,250.00 | 8,910.00 | 8,930.00 | 8,930.00 | 113,715 |
| 2024-02-06 | 9,190.00 | 9,240.00 | 9,030.00 | 9,150.00 | 9,150.00 | 89,864 |
| 2024-02-05 | 9,450.00 | 9,530.00 | 9,130.00 | 9,260.00 | 9,260.00 | 55,296 |
| 2024-02-02 | 9,420.00 | 9,670.00 | 9,390.00 | 9,400.00 | 9,400.00 | 80,474 |
| 2024-02-01 | 9,310.00 | 9,480.00 | 9,130.00 | 9,400.00 | 9,400.00 | 93,559 |
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.