KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,550.00 | 7,610.00 | 7,340.00 | 7,570.00 | 7,570.00 | 35,381 |
| 2023-11-02 | 7,270.00 | 7,570.00 | 7,270.00 | 7,510.00 | 7,510.00 | 59,811 |
| 2023-11-01 | 7,040.00 | 7,320.00 | 7,040.00 | 7,250.00 | 7,250.00 | 30,966 |
| 2023-10-31 | 7,300.00 | 7,360.00 | 7,020.00 | 7,030.00 | 7,030.00 | 45,694 |
| 2023-10-30 | 7,070.00 | 7,370.00 | 7,010.00 | 7,290.00 | 7,290.00 | 39,201 |
| 2023-10-27 | 7,210.00 | 7,320.00 | 6,990.00 | 7,130.00 | 7,130.00 | 49,976 |
| 2023-10-26 | 7,440.00 | 7,490.00 | 7,100.00 | 7,180.00 | 7,180.00 | 71,010 |
| 2023-10-25 | 7,540.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,600.00 | 44,323 |
| 2023-10-24 | 7,310.00 | 7,550.00 | 7,070.00 | 7,540.00 | 7,540.00 | 63,184 |
| 2023-10-23 | 7,250.00 | 7,500.00 | 7,190.00 | 7,280.00 | 7,280.00 | 57,265 |
| 2023-10-20 | 7,320.00 | 7,440.00 | 7,180.00 | 7,280.00 | 7,280.00 | 77,719 |
| 2023-10-19 | 7,790.00 | 7,790.00 | 7,310.00 | 7,470.00 | 7,470.00 | 110,778 |
| 2023-10-18 | 7,980.00 | 8,100.00 | 7,720.00 | 7,760.00 | 7,760.00 | 111,347 |
| 2023-10-17 | 8,210.00 | 8,350.00 | 8,050.00 | 8,060.00 | 8,060.00 | 65,103 |
| 2023-10-16 | 8,740.00 | 8,750.00 | 7,990.00 | 8,180.00 | 8,180.00 | 179,647 |
| 2023-10-13 | 9,000.00 | 9,050.00 | 8,790.00 | 8,860.00 | 8,860.00 | 54,773 |
| 2023-10-12 | 9,000.00 | 9,780.00 | 8,960.00 | 9,120.00 | 9,120.00 | 142,045 |
| 2023-10-11 | 8,800.00 | 8,870.00 | 8,740.00 | 8,830.00 | 8,830.00 | 33,083 |
| 2023-10-10 | 8,970.00 | 9,130.00 | 8,630.00 | 8,690.00 | 8,690.00 | 64,414 |
| 2023-10-06 | 8,770.00 | 9,090.00 | 8,770.00 | 9,020.00 | 9,020.00 | 41,991 |
| 2023-10-05 | 9,070.00 | 9,130.00 | 8,770.00 | 8,770.00 | 8,770.00 | 83,517 |
| 2023-10-04 | 9,300.00 | 9,300.00 | 9,010.00 | 9,010.00 | 9,010.00 | 61,029 |
| 2023-09-27 | 9,010.00 | 9,700.00 | 9,010.00 | 9,370.00 | 9,370.00 | 45,814 |
| 2023-09-26 | 9,310.00 | 9,450.00 | 9,150.00 | 9,160.00 | 9,160.00 | 89,329 |
| 2023-09-25 | 9,710.00 | 9,800.00 | 9,330.00 | 9,330.00 | 9,330.00 | 100,323 |
| 2023-09-22 | 9,750.00 | 10,080.00 | 9,650.00 | 9,710.00 | 9,710.00 | 103,718 |
| 2023-09-21 | 10,320.00 | 10,390.00 | 9,890.00 | 9,890.00 | 9,890.00 | 150,587 |
| 2023-09-20 | 10,910.00 | 11,070.00 | 10,360.00 | 10,400.00 | 10,400.00 | 170,255 |
| 2023-09-19 | 11,170.00 | 11,280.00 | 10,640.00 | 10,900.00 | 10,900.00 | 149,227 |
| 2023-09-18 | 11,590.00 | 11,640.00 | 11,120.00 | 11,150.00 | 11,150.00 | 185,607 |
| 2023-09-15 | 11,390.00 | 11,780.00 | 11,070.00 | 11,700.00 | 11,700.00 | 313,314 |
| 2023-09-14 | 11,110.00 | 11,480.00 | 10,860.00 | 11,220.00 | 11,220.00 | 216,325 |
| 2023-09-13 | 11,800.00 | 12,650.00 | 11,050.00 | 11,150.00 | 11,150.00 | 1,789,960 |
| 2023-09-12 | 12,340.00 | 12,450.00 | 11,540.00 | 11,600.00 | 11,600.00 | 646,577 |
| 2023-09-11 | 11,820.00 | 12,470.00 | 11,510.00 | 12,130.00 | 12,130.00 | 1,275,932 |
| 2023-09-08 | 10,020.00 | 12,940.00 | 9,960.00 | 11,570.00 | 11,570.00 | 5,542,753 |
| 2023-09-07 | 10,240.00 | 10,590.00 | 9,870.00 | 9,960.00 | 9,960.00 | 106,525 |
| 2023-09-06 | 10,010.00 | 10,250.00 | 9,900.00 | 10,240.00 | 10,240.00 | 41,740 |
| 2023-09-05 | 9,910.00 | 10,150.00 | 9,910.00 | 10,090.00 | 10,090.00 | 48,691 |
| 2023-09-04 | 10,070.00 | 10,160.00 | 9,900.00 | 10,060.00 | 10,060.00 | 50,618 |
| 2023-09-01 | 10,550.00 | 10,640.00 | 10,010.00 | 10,150.00 | 10,150.00 | 64,234 |
| 2023-08-31 | 10,350.00 | 10,980.00 | 10,230.00 | 10,470.00 | 10,470.00 | 205,172 |
| 2023-08-30 | 10,100.00 | 10,310.00 | 10,100.00 | 10,310.00 | 10,310.00 | 62,000 |
| 2023-08-29 | 9,880.00 | 10,160.00 | 9,810.00 | 10,090.00 | 10,090.00 | 41,117 |
| 2023-08-28 | 9,860.00 | 10,000.00 | 9,700.00 | 9,830.00 | 9,830.00 | 29,778 |
| 2023-08-25 | 9,900.00 | 10,210.00 | 9,860.00 | 9,900.00 | 9,900.00 | 36,436 |
| 2023-08-24 | 9,830.00 | 10,090.00 | 9,820.00 | 10,010.00 | 10,010.00 | 32,568 |
| 2023-08-23 | 9,880.00 | 10,240.00 | 9,760.00 | 9,880.00 | 9,880.00 | 84,298 |
| 2023-08-22 | 9,870.00 | 10,130.00 | 9,620.00 | 9,880.00 | 9,880.00 | 67,135 |
| 2023-08-21 | 9,350.00 | 10,190.00 | 9,210.00 | 9,950.00 | 9,950.00 | 104,428 |
| 2023-08-18 | 9,800.00 | 9,940.00 | 9,230.00 | 9,460.00 | 9,460.00 | 46,809 |
| 2023-08-17 | 9,700.00 | 9,700.00 | 9,390.00 | 9,540.00 | 9,540.00 | 55,717 |
| 2023-08-16 | 9,900.00 | 10,500.00 | 9,620.00 | 9,710.00 | 9,710.00 | 68,375 |
| 2023-08-14 | 10,150.00 | 10,360.00 | 9,900.00 | 9,980.00 | 9,980.00 | 64,530 |
| 2023-08-11 | 10,110.00 | 10,340.00 | 10,040.00 | 10,150.00 | 10,150.00 | 61,133 |
| 2023-08-10 | 10,200.00 | 10,200.00 | 9,830.00 | 10,140.00 | 10,140.00 | 74,403 |
| 2023-08-09 | 9,310.00 | 10,210.00 | 9,310.00 | 10,100.00 | 10,100.00 | 166,759 |
| 2023-08-08 | 9,620.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 47,255 |
| 2023-08-07 | 9,630.00 | 9,840.00 | 9,460.00 | 9,620.00 | 9,620.00 | 46,668 |
| 2023-08-04 | 9,950.00 | 9,990.00 | 9,550.00 | 9,630.00 | 9,630.00 | 52,751 |
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.