KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,460.00 | 12,750.00 | 12,220.00 | 12,310.00 | 12,310.00 | 110,719 |
| 2023-05-09 | 12,850.00 | 13,050.00 | 12,550.00 | 12,550.00 | 12,550.00 | 134,262 |
| 2023-05-08 | 13,110.00 | 13,410.00 | 12,850.00 | 12,870.00 | 12,870.00 | 164,373 |
| 2023-05-04 | 12,900.00 | 13,380.00 | 12,840.00 | 13,010.00 | 13,010.00 | 199,083 |
| 2023-05-03 | 13,370.00 | 13,590.00 | 12,850.00 | 12,850.00 | 12,850.00 | 177,912 |
| 2023-05-02 | 13,150.00 | 13,780.00 | 12,750.00 | 13,310.00 | 13,310.00 | 194,086 |
| 2023-04-28 | 13,420.00 | 13,550.00 | 13,000.00 | 13,120.00 | 13,120.00 | 385,095 |
| 2023-04-27 | 15,440.00 | 15,460.00 | 13,400.00 | 13,800.00 | 13,800.00 | 761,510 |
| 2023-04-26 | 15,290.00 | 15,290.00 | 14,280.00 | 14,490.00 | 14,490.00 | 401,787 |
| 2023-04-25 | 14,750.00 | 15,470.00 | 14,680.00 | 15,450.00 | 15,450.00 | 551,095 |
| 2023-04-24 | 16,100.00 | 16,540.00 | 14,930.00 | 15,000.00 | 15,000.00 | 747,556 |
| 2023-04-21 | 15,200.00 | 15,790.00 | 14,670.00 | 15,700.00 | 15,700.00 | 613,109 |
| 2023-04-20 | 16,500.00 | 16,800.00 | 15,040.00 | 15,200.00 | 15,200.00 | 1,045,044 |
| 2023-04-19 | 17,650.00 | 17,650.00 | 16,800.00 | 17,210.00 | 17,210.00 | 571,505 |
| 2023-04-18 | 18,900.00 | 19,270.00 | 17,530.00 | 17,640.00 | 17,640.00 | 763,426 |
| 2023-04-17 | 19,850.00 | 19,850.00 | 18,500.00 | 18,560.00 | 18,560.00 | 634,970 |
| 2023-04-14 | 19,420.00 | 20,650.00 | 19,150.00 | 19,680.00 | 19,680.00 | 1,397,227 |
| 2023-04-13 | 20,050.00 | 21,250.00 | 18,970.00 | 19,100.00 | 19,100.00 | 1,693,323 |
| 2023-04-12 | 19,970.00 | 20,750.00 | 19,310.00 | 19,500.00 | 19,500.00 | 1,246,567 |
| 2023-04-11 | 19,900.00 | 21,000.00 | 19,300.00 | 19,970.00 | 19,970.00 | 1,667,207 |
| 2023-04-10 | 18,850.00 | 20,650.00 | 17,820.00 | 20,150.00 | 20,150.00 | 2,681,553 |
| 2023-04-07 | 19,820.00 | 19,820.00 | 18,670.00 | 19,240.00 | 19,240.00 | 1,218,905 |
| 2023-04-06 | 21,500.00 | 22,300.00 | 19,510.00 | 19,840.00 | 19,840.00 | 3,685,206 |
| 2023-04-05 | 17,090.00 | 20,400.00 | 16,960.00 | 19,060.00 | 19,060.00 | 9,279,415 |
| 2023-04-04 | 15,300.00 | 17,250.00 | 15,300.00 | 16,280.00 | 16,280.00 | 1,890,272 |
| 2023-04-03 | 15,800.00 | 16,300.00 | 14,940.00 | 15,260.00 | 15,260.00 | 684,696 |
| 2023-03-31 | 15,140.00 | 18,680.00 | 14,830.00 | 16,150.00 | 16,150.00 | 4,459,325 |
| 2023-03-30 | 14,620.00 | 15,970.00 | 14,110.00 | 15,040.00 | 15,040.00 | 444,199 |
| 2023-03-29 | 14,400.00 | 15,140.00 | 14,310.00 | 14,480.00 | 14,480.00 | 185,418 |
| 2023-03-28 | 15,080.00 | 15,110.00 | 14,240.00 | 14,400.00 | 14,400.00 | 258,288 |
| 2023-03-27 | 13,980.00 | 15,000.00 | 13,350.00 | 15,000.00 | 15,000.00 | 396,630 |
| 2023-03-24 | 13,560.00 | 14,110.00 | 13,240.00 | 13,830.00 | 13,830.00 | 153,781 |
| 2023-03-23 | 13,650.00 | 13,660.00 | 13,160.00 | 13,230.00 | 13,230.00 | 97,694 |
| 2023-03-22 | 14,250.00 | 14,400.00 | 13,650.00 | 13,840.00 | 13,840.00 | 70,316 |
| 2023-03-21 | 13,760.00 | 14,620.00 | 13,740.00 | 14,050.00 | 14,050.00 | 181,099 |
| 2023-03-20 | 13,510.00 | 14,130.00 | 13,350.00 | 13,510.00 | 13,510.00 | 121,992 |
| 2023-03-17 | 12,470.00 | 13,600.00 | 12,470.00 | 13,510.00 | 13,510.00 | 151,409 |
| 2023-03-16 | 12,550.00 | 12,550.00 | 12,100.00 | 12,440.00 | 12,440.00 | 68,165 |
| 2023-03-15 | 12,100.00 | 12,840.00 | 12,050.00 | 12,670.00 | 12,670.00 | 132,408 |
| 2023-03-14 | 13,170.00 | 13,410.00 | 12,010.00 | 12,050.00 | 12,050.00 | 329,948 |
| 2023-03-13 | 14,400.00 | 14,400.00 | 13,000.00 | 13,230.00 | 13,230.00 | 213,391 |
| 2023-03-10 | 13,850.00 | 15,020.00 | 13,810.00 | 14,400.00 | 14,400.00 | 243,100 |
| 2023-03-09 | 14,930.00 | 15,090.00 | 14,080.00 | 14,380.00 | 14,380.00 | 252,659 |
| 2023-03-08 | 13,290.00 | 15,270.00 | 13,220.00 | 15,000.00 | 15,000.00 | 1,355,977 |
| 2023-03-07 | 11,720.00 | 13,500.00 | 11,710.00 | 13,280.00 | 13,280.00 | 599,101 |
| 2023-03-06 | 11,700.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 55,550 |
| 2023-03-03 | 11,580.00 | 11,850.00 | 11,520.00 | 11,830.00 | 11,830.00 | 42,841 |
| 2023-03-02 | 11,700.00 | 11,880.00 | 11,510.00 | 11,580.00 | 11,580.00 | 63,147 |
| 2023-02-28 | 11,220.00 | 11,660.00 | 11,160.00 | 11,660.00 | 11,660.00 | 85,890 |
| 2023-02-27 | 11,300.00 | 11,400.00 | 11,110.00 | 11,220.00 | 11,220.00 | 25,100 |
| 2023-02-24 | 11,550.00 | 11,570.00 | 11,200.00 | 11,400.00 | 11,400.00 | 40,417 |
| 2023-02-23 | 11,370.00 | 11,620.00 | 11,370.00 | 11,550.00 | 11,550.00 | 31,418 |
| 2023-02-22 | 11,500.00 | 11,600.00 | 11,370.00 | 11,420.00 | 11,420.00 | 26,625 |
| 2023-02-21 | 11,620.00 | 11,810.00 | 11,480.00 | 11,630.00 | 11,630.00 | 59,838 |
| 2023-02-20 | 11,310.00 | 11,660.00 | 11,130.00 | 11,610.00 | 11,610.00 | 69,928 |
| 2023-02-17 | 11,430.00 | 11,430.00 | 11,170.00 | 11,300.00 | 11,300.00 | 31,268 |
| 2023-02-16 | 11,390.00 | 11,510.00 | 11,270.00 | 11,510.00 | 11,510.00 | 26,498 |
| 2023-02-15 | 11,510.00 | 11,510.00 | 11,120.00 | 11,400.00 | 11,400.00 | 55,272 |
| 2023-02-14 | 11,610.00 | 11,730.00 | 11,350.00 | 11,520.00 | 11,520.00 | 40,033 |
| 2023-02-13 | 11,300.00 | 11,750.00 | 11,260.00 | 11,570.00 | 11,570.00 | 75,369 |
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.