KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,820.00 | 9,930.00 | 9,400.00 | 9,410.00 | 9,410.00 | 164,412 |
| 2024-01-30 | 10,100.00 | 10,300.00 | 9,940.00 | 9,970.00 | 9,970.00 | 127,905 |
| 2024-01-29 | 10,190.00 | 10,390.00 | 9,800.00 | 10,090.00 | 10,090.00 | 243,412 |
| 2024-01-26 | 9,510.00 | 10,920.00 | 9,510.00 | 10,190.00 | 10,190.00 | 1,138,192 |
| 2024-01-25 | 9,890.00 | 9,900.00 | 9,500.00 | 9,530.00 | 9,530.00 | 186,135 |
| 2024-01-24 | 10,100.00 | 10,220.00 | 9,850.00 | 9,890.00 | 9,890.00 | 170,728 |
| 2024-01-23 | 10,230.00 | 10,500.00 | 9,950.00 | 10,100.00 | 10,100.00 | 249,740 |
| 2024-01-22 | 10,570.00 | 10,700.00 | 9,890.00 | 10,190.00 | 10,190.00 | 299,512 |
| 2024-01-19 | 10,390.00 | 10,940.00 | 10,350.00 | 10,560.00 | 10,560.00 | 287,767 |
| 2024-01-18 | 11,090.00 | 11,330.00 | 10,270.00 | 10,400.00 | 10,400.00 | 404,298 |
| 2024-01-17 | 12,250.00 | 12,250.00 | 11,160.00 | 11,170.00 | 11,170.00 | 483,630 |
| 2024-01-16 | 13,600.00 | 14,070.00 | 12,250.00 | 12,280.00 | 12,280.00 | 1,953,569 |
| 2024-01-15 | 12,260.00 | 12,770.00 | 12,040.00 | 12,050.00 | 12,050.00 | 536,254 |
| 2024-01-12 | 12,060.00 | 12,740.00 | 11,700.00 | 12,340.00 | 12,340.00 | 586,829 |
| 2024-01-11 | 12,500.00 | 12,500.00 | 11,510.00 | 12,360.00 | 12,360.00 | 571,759 |
| 2024-01-10 | 11,800.00 | 13,500.00 | 11,710.00 | 12,120.00 | 12,120.00 | 2,092,008 |
| 2024-01-09 | 11,880.00 | 12,750.00 | 11,560.00 | 11,800.00 | 11,800.00 | 1,250,104 |
| 2024-01-08 | 11,950.00 | 11,960.00 | 11,410.00 | 11,500.00 | 11,500.00 | 455,647 |
| 2024-01-05 | 12,040.00 | 13,880.00 | 11,910.00 | 12,100.00 | 12,100.00 | 5,385,460 |
| 2024-01-04 | 12,600.00 | 12,780.00 | 11,120.00 | 11,360.00 | 11,360.00 | 2,082,471 |
| 2024-01-03 | 12,300.00 | 14,150.00 | 11,400.00 | 12,400.00 | 12,400.00 | 11,489,460 |
| 2024-01-02 | 11,060.00 | 11,060.00 | 10,600.00 | 11,060.00 | 11,060.00 | 1,054,411 |
| 2023-12-28 | 8,190.00 | 8,620.00 | 8,090.00 | 8,510.00 | 8,510.00 | 196,358 |
| 2023-12-27 | 7,900.00 | 8,340.00 | 7,900.00 | 8,170.00 | 8,170.00 | 99,621 |
| 2023-12-26 | 8,200.00 | 8,200.00 | 7,860.00 | 8,000.00 | 8,000.00 | 202,528 |
| 2023-12-22 | 8,220.00 | 8,580.00 | 8,220.00 | 8,380.00 | 8,380.00 | 128,590 |
| 2023-12-21 | 8,210.00 | 8,310.00 | 7,930.00 | 8,220.00 | 8,220.00 | 85,304 |
| 2023-12-20 | 8,200.00 | 8,460.00 | 8,150.00 | 8,210.00 | 8,210.00 | 80,339 |
| 2023-12-19 | 7,960.00 | 8,280.00 | 7,940.00 | 8,200.00 | 8,200.00 | 50,635 |
| 2023-12-18 | 8,070.00 | 8,130.00 | 8,000.00 | 8,030.00 | 8,030.00 | 24,577 |
| 2023-12-15 | 8,190.00 | 8,190.00 | 7,820.00 | 8,060.00 | 8,060.00 | 82,183 |
| 2023-12-14 | 7,900.00 | 8,210.00 | 7,900.00 | 8,060.00 | 8,060.00 | 73,751 |
| 2023-12-13 | 8,140.00 | 8,140.00 | 7,800.00 | 7,800.00 | 7,800.00 | 93,864 |
| 2023-12-12 | 8,210.00 | 8,290.00 | 8,090.00 | 8,140.00 | 8,140.00 | 69,686 |
| 2023-12-11 | 8,630.00 | 8,630.00 | 8,160.00 | 8,260.00 | 8,260.00 | 52,665 |
| 2023-12-08 | 8,350.00 | 8,450.00 | 8,100.00 | 8,350.00 | 8,350.00 | 58,093 |
| 2023-12-07 | 8,340.00 | 8,570.00 | 8,240.00 | 8,310.00 | 8,310.00 | 58,774 |
| 2023-12-06 | 8,370.00 | 8,500.00 | 8,250.00 | 8,320.00 | 8,320.00 | 38,030 |
| 2023-12-05 | 8,300.00 | 8,500.00 | 8,220.00 | 8,390.00 | 8,390.00 | 61,275 |
| 2023-12-04 | 8,220.00 | 8,520.00 | 8,200.00 | 8,300.00 | 8,300.00 | 38,784 |
| 2023-12-01 | 8,310.00 | 8,390.00 | 8,200.00 | 8,270.00 | 8,270.00 | 38,689 |
| 2023-11-30 | 8,110.00 | 8,830.00 | 8,100.00 | 8,300.00 | 8,300.00 | 233,389 |
| 2023-11-29 | 8,190.00 | 8,420.00 | 8,100.00 | 8,110.00 | 8,110.00 | 66,818 |
| 2023-11-28 | 8,190.00 | 8,350.00 | 8,100.00 | 8,170.00 | 8,170.00 | 45,218 |
| 2023-11-27 | 8,340.00 | 8,490.00 | 8,080.00 | 8,100.00 | 8,100.00 | 81,223 |
| 2023-11-24 | 8,470.00 | 8,560.00 | 8,310.00 | 8,340.00 | 8,340.00 | 69,990 |
| 2023-11-23 | 8,440.00 | 9,280.00 | 8,300.00 | 8,470.00 | 8,470.00 | 717,386 |
| 2023-11-22 | 8,640.00 | 8,780.00 | 8,440.00 | 8,450.00 | 8,450.00 | 118,816 |
| 2023-11-21 | 8,740.00 | 8,940.00 | 8,500.00 | 8,810.00 | 8,810.00 | 214,343 |
| 2023-11-20 | 9,100.00 | 9,500.00 | 8,700.00 | 8,700.00 | 8,700.00 | 885,516 |
| 2023-11-17 | 7,990.00 | 9,900.00 | 7,760.00 | 8,870.00 | 8,870.00 | 4,899,750 |
| 2023-11-16 | 7,910.00 | 8,130.00 | 7,760.00 | 7,990.00 | 7,990.00 | 44,240 |
| 2023-11-15 | 7,730.00 | 7,910.00 | 7,730.00 | 7,910.00 | 7,910.00 | 38,771 |
| 2023-11-14 | 7,320.00 | 7,630.00 | 7,320.00 | 7,630.00 | 7,630.00 | 33,069 |
| 2023-11-13 | 7,610.00 | 7,740.00 | 7,300.00 | 7,320.00 | 7,320.00 | 39,705 |
| 2023-11-10 | 7,650.00 | 7,680.00 | 7,520.00 | 7,600.00 | 7,600.00 | 29,479 |
| 2023-11-09 | 8,060.00 | 8,070.00 | 7,750.00 | 7,780.00 | 7,780.00 | 28,715 |
| 2023-11-08 | 8,000.00 | 8,080.00 | 7,820.00 | 8,030.00 | 8,030.00 | 42,730 |
| 2023-11-07 | 7,950.00 | 8,050.00 | 7,640.00 | 7,820.00 | 7,820.00 | 48,581 |
| 2023-11-06 | 7,690.00 | 7,990.00 | 7,620.00 | 7,950.00 | 7,950.00 | 58,066 |
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.