KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 11,210.00 | 11,470.00 | 11,100.00 | 11,360.00 | 11,360.00 | 32,884 |
| 2023-02-09 | 11,310.00 | 11,350.00 | 11,130.00 | 11,310.00 | 11,310.00 | 29,056 |
| 2023-02-08 | 11,430.00 | 11,520.00 | 11,290.00 | 11,330.00 | 11,330.00 | 38,631 |
| 2023-02-07 | 11,260.00 | 11,580.00 | 11,240.00 | 11,410.00 | 11,410.00 | 63,161 |
| 2023-02-06 | 11,260.00 | 11,270.00 | 11,120.00 | 11,240.00 | 11,240.00 | 21,728 |
| 2023-02-03 | 11,290.00 | 11,310.00 | 11,150.00 | 11,270.00 | 11,270.00 | 16,002 |
| 2023-02-02 | 11,260.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 53,901 |
| 2023-02-01 | 10,950.00 | 11,360.00 | 10,810.00 | 11,210.00 | 11,210.00 | 60,378 |
| 2023-01-31 | 10,830.00 | 10,870.00 | 10,710.00 | 10,850.00 | 10,850.00 | 22,860 |
| 2023-01-30 | 10,970.00 | 11,100.00 | 10,800.00 | 10,860.00 | 10,860.00 | 37,954 |
| 2023-01-27 | 11,090.00 | 11,150.00 | 10,980.00 | 10,980.00 | 10,980.00 | 17,600 |
| 2023-01-26 | 10,760.00 | 11,050.00 | 10,760.00 | 11,040.00 | 11,040.00 | 23,379 |
| 2023-01-25 | 10,810.00 | 10,950.00 | 10,760.00 | 10,840.00 | 10,840.00 | 17,757 |
| 2023-01-20 | 10,750.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | 17,030 |
| 2023-01-19 | 10,600.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | 20,895 |
| 2023-01-18 | 10,900.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | 16,289 |
| 2023-01-17 | 11,050.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,800.00 | 27,002 |
| 2023-01-16 | 11,000.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 32,422 |
| 2023-01-13 | 11,150.00 | 11,250.00 | 11,000.00 | 11,100.00 | 11,100.00 | 14,819 |
| 2023-01-12 | 11,250.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 21,091 |
| 2023-01-11 | 11,000.00 | 11,250.00 | 10,950.00 | 11,150.00 | 11,150.00 | 22,480 |
| 2023-01-10 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | 18,408 |
| 2023-01-09 | 11,000.00 | 11,150.00 | 10,850.00 | 11,100.00 | 11,100.00 | 18,828 |
| 2023-01-06 | 10,900.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,850.00 | 24,027 |
| 2023-01-05 | 10,750.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 12,861 |
| 2023-01-04 | 10,700.00 | 10,850.00 | 10,550.00 | 10,700.00 | 10,700.00 | 32,530 |
| 2023-01-03 | 10,650.00 | 11,100.00 | 10,450.00 | 10,850.00 | 10,850.00 | 23,065 |
| 2023-01-02 | 11,150.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | 31,000 |
| 2022-12-29 | 11,250.00 | 11,350.00 | 10,900.00 | 11,050.00 | 11,050.00 | 25,150 |
| 2022-12-28 | 11,150.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 12,504 |
| 2022-12-27 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 13,287 |
| 2022-12-26 | 11,400.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 23,029 |
| 2022-12-23 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 29,442 |
| 2022-12-22 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 21,250 |
| 2022-12-21 | 11,900.00 | 12,000.00 | 11,650.00 | 11,700.00 | 11,700.00 | 41,298 |
| 2022-12-20 | 12,050.00 | 13,200.00 | 11,750.00 | 11,800.00 | 11,800.00 | 160,788 |
| 2022-12-19 | 12,650.00 | 12,650.00 | 12,050.00 | 12,150.00 | 12,150.00 | 34,883 |
| 2022-12-16 | 11,700.00 | 12,350.00 | 11,600.00 | 12,250.00 | 12,250.00 | 50,794 |
| 2022-12-15 | 12,100.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 30,102 |
| 2022-12-14 | 12,200.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 38,903 |
| 2022-12-13 | 11,950.00 | 12,450.00 | 11,850.00 | 12,050.00 | 12,050.00 | 85,229 |
| 2022-12-12 | 12,000.00 | 12,100.00 | 11,650.00 | 11,750.00 | 11,750.00 | 37,739 |
| 2022-12-09 | 11,550.00 | 12,100.00 | 11,400.00 | 12,000.00 | 12,000.00 | 57,921 |
| 2022-12-08 | 11,700.00 | 11,700.00 | 11,100.00 | 11,500.00 | 11,500.00 | 31,695 |
| 2022-12-07 | 11,400.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | 17,561 |
| 2022-12-06 | 11,400.00 | 11,800.00 | 11,400.00 | 11,550.00 | 11,550.00 | 27,746 |
| 2022-12-05 | 11,750.00 | 12,300.00 | 11,650.00 | 11,650.00 | 11,650.00 | 61,795 |
| 2022-12-02 | 11,450.00 | 11,900.00 | 11,200.00 | 11,750.00 | 11,750.00 | 69,716 |
| 2022-12-01 | 11,050.00 | 11,700.00 | 10,950.00 | 11,450.00 | 11,450.00 | 90,663 |
| 2022-11-30 | 10,950.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,900.00 | 11,696 |
| 2022-11-29 | 10,900.00 | 11,050.00 | 10,850.00 | 11,050.00 | 11,050.00 | 8,678 |
| 2022-11-28 | 11,350.00 | 11,350.00 | 10,850.00 | 10,950.00 | 10,950.00 | 25,179 |
| 2022-11-25 | 11,250.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 12,366 |
| 2022-11-24 | 11,100.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 23,928 |
| 2022-11-23 | 11,000.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 18,044 |
| 2022-11-22 | 11,150.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | 23,198 |
| 2022-11-21 | 11,650.00 | 11,700.00 | 11,050.00 | 11,050.00 | 11,050.00 | 41,612 |
| 2022-11-18 | 11,800.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,700.00 | 33,053 |
| 2022-11-17 | 11,400.00 | 12,500.00 | 11,250.00 | 11,800.00 | 11,800.00 | 159,052 |
| 2022-11-16 | 11,550.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 24,892 |
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.