KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 9,440.00 | 9,850.00 | 9,300.00 | 9,830.00 | 9,830.00 | 88,348 |
| 2023-08-02 | 9,700.00 | 9,790.00 | 9,360.00 | 9,440.00 | 9,440.00 | 72,816 |
| 2023-08-01 | 9,580.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 143,059 |
| 2023-07-31 | 9,230.00 | 9,380.00 | 8,910.00 | 9,300.00 | 9,300.00 | 348,579 |
| 2023-07-28 | 9,830.00 | 10,070.00 | 9,800.00 | 10,050.00 | 10,050.00 | 51,172 |
| 2023-07-27 | 9,460.00 | 10,150.00 | 9,460.00 | 9,870.00 | 9,870.00 | 77,437 |
| 2023-07-26 | 10,200.00 | 10,200.00 | 9,550.00 | 9,610.00 | 9,610.00 | 218,621 |
| 2023-07-25 | 10,470.00 | 10,700.00 | 10,140.00 | 10,180.00 | 10,180.00 | 120,263 |
| 2023-07-24 | 11,110.00 | 11,180.00 | 10,450.00 | 10,510.00 | 10,510.00 | 124,702 |
| 2023-07-21 | 10,550.00 | 11,440.00 | 10,490.00 | 11,100.00 | 11,100.00 | 221,627 |
| 2023-07-20 | 10,510.00 | 10,650.00 | 10,360.00 | 10,550.00 | 10,550.00 | 38,055 |
| 2023-07-19 | 10,460.00 | 10,630.00 | 10,260.00 | 10,580.00 | 10,580.00 | 64,277 |
| 2023-07-18 | 10,750.00 | 11,240.00 | 10,420.00 | 10,450.00 | 10,450.00 | 72,261 |
| 2023-07-17 | 11,000.00 | 11,180.00 | 10,780.00 | 10,790.00 | 10,790.00 | 78,066 |
| 2023-07-14 | 11,330.00 | 11,350.00 | 11,090.00 | 11,210.00 | 11,210.00 | 70,719 |
| 2023-07-13 | 10,650.00 | 11,420.00 | 10,630.00 | 11,300.00 | 11,300.00 | 177,143 |
| 2023-07-12 | 10,350.00 | 11,380.00 | 10,300.00 | 10,760.00 | 10,760.00 | 296,985 |
| 2023-07-11 | 10,200.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | 45,286 |
| 2023-07-10 | 10,320.00 | 10,480.00 | 10,110.00 | 10,200.00 | 10,200.00 | 77,525 |
| 2023-07-07 | 10,580.00 | 10,730.00 | 10,370.00 | 10,410.00 | 10,410.00 | 73,736 |
| 2023-07-06 | 10,960.00 | 10,960.00 | 10,650.00 | 10,700.00 | 10,700.00 | 68,281 |
| 2023-07-05 | 10,940.00 | 11,240.00 | 10,890.00 | 10,960.00 | 10,960.00 | 49,442 |
| 2023-07-04 | 11,080.00 | 11,160.00 | 10,860.00 | 10,930.00 | 10,930.00 | 40,948 |
| 2023-07-03 | 11,110.00 | 11,310.00 | 11,110.00 | 11,150.00 | 11,150.00 | 57,208 |
| 2023-06-30 | 10,710.00 | 11,200.00 | 10,580.00 | 11,040.00 | 11,040.00 | 69,809 |
| 2023-06-29 | 10,830.00 | 10,940.00 | 10,650.00 | 10,700.00 | 10,700.00 | 65,185 |
| 2023-06-28 | 10,910.00 | 11,040.00 | 10,820.00 | 10,830.00 | 10,830.00 | 47,602 |
| 2023-06-27 | 11,020.00 | 11,050.00 | 10,850.00 | 10,920.00 | 10,920.00 | 54,797 |
| 2023-06-26 | 11,070.00 | 11,150.00 | 10,740.00 | 11,070.00 | 11,070.00 | 63,556 |
| 2023-06-23 | 11,000.00 | 11,600.00 | 10,800.00 | 11,060.00 | 11,060.00 | 184,615 |
| 2023-06-22 | 10,700.00 | 10,830.00 | 10,630.00 | 10,720.00 | 10,720.00 | 43,583 |
| 2023-06-21 | 10,940.00 | 11,050.00 | 10,650.00 | 10,680.00 | 10,680.00 | 130,790 |
| 2023-06-20 | 11,130.00 | 11,200.00 | 10,930.00 | 10,980.00 | 10,980.00 | 68,611 |
| 2023-06-19 | 11,310.00 | 11,310.00 | 11,100.00 | 11,130.00 | 11,130.00 | 54,073 |
| 2023-06-16 | 11,150.00 | 11,550.00 | 11,150.00 | 11,300.00 | 11,300.00 | 63,334 |
| 2023-06-15 | 11,320.00 | 11,500.00 | 11,070.00 | 11,140.00 | 11,140.00 | 74,659 |
| 2023-06-14 | 11,750.00 | 11,870.00 | 11,310.00 | 11,340.00 | 11,340.00 | 108,079 |
| 2023-06-13 | 11,690.00 | 11,880.00 | 11,650.00 | 11,730.00 | 11,730.00 | 69,391 |
| 2023-06-12 | 12,000.00 | 12,050.00 | 11,620.00 | 11,680.00 | 11,680.00 | 70,441 |
| 2023-06-09 | 11,680.00 | 12,020.00 | 11,670.00 | 11,890.00 | 11,890.00 | 77,291 |
| 2023-06-08 | 11,930.00 | 11,930.00 | 11,520.00 | 11,650.00 | 11,650.00 | 130,508 |
| 2023-06-07 | 12,240.00 | 12,340.00 | 11,810.00 | 11,860.00 | 11,860.00 | 150,071 |
| 2023-06-05 | 12,460.00 | 12,550.00 | 12,200.00 | 12,350.00 | 12,350.00 | 59,386 |
| 2023-06-02 | 12,630.00 | 12,730.00 | 12,300.00 | 12,450.00 | 12,450.00 | 74,415 |
| 2023-06-01 | 12,270.00 | 12,770.00 | 12,180.00 | 12,600.00 | 12,600.00 | 93,925 |
| 2023-05-31 | 12,180.00 | 12,390.00 | 12,120.00 | 12,270.00 | 12,270.00 | 34,434 |
| 2023-05-30 | 12,220.00 | 12,390.00 | 11,900.00 | 12,280.00 | 12,280.00 | 69,314 |
| 2023-05-26 | 12,300.00 | 12,350.00 | 12,120.00 | 12,220.00 | 12,220.00 | 46,246 |
| 2023-05-25 | 12,660.00 | 12,660.00 | 12,180.00 | 12,190.00 | 12,190.00 | 86,513 |
| 2023-05-24 | 12,470.00 | 12,680.00 | 12,470.00 | 12,680.00 | 12,680.00 | 67,191 |
| 2023-05-23 | 12,550.00 | 12,710.00 | 12,300.00 | 12,610.00 | 12,610.00 | 69,760 |
| 2023-05-22 | 12,450.00 | 12,600.00 | 12,210.00 | 12,500.00 | 12,500.00 | 73,455 |
| 2023-05-19 | 12,350.00 | 12,540.00 | 12,200.00 | 12,470.00 | 12,470.00 | 76,216 |
| 2023-05-18 | 12,330.00 | 12,410.00 | 12,020.00 | 12,210.00 | 12,210.00 | 73,335 |
| 2023-05-17 | 11,810.00 | 12,300.00 | 11,750.00 | 12,290.00 | 12,290.00 | 104,292 |
| 2023-05-16 | 11,770.00 | 12,030.00 | 11,630.00 | 11,810.00 | 11,810.00 | 82,980 |
| 2023-05-15 | 11,970.00 | 12,030.00 | 11,670.00 | 11,770.00 | 11,770.00 | 101,371 |
| 2023-05-12 | 12,030.00 | 12,130.00 | 11,850.00 | 11,970.00 | 11,970.00 | 117,992 |
| 2023-05-11 | 12,440.00 | 12,550.00 | 12,110.00 | 12,110.00 | 12,110.00 | 121,880 |
| 2023-05-10 | 12,460.00 | 12,750.00 | 12,220.00 | 12,310.00 | 12,310.00 | 110,719 |
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.