KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 11,400.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 23,741 |
| 2022-11-14 | 11,200.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 14,850 |
| 2022-11-11 | 11,050.00 | 11,300.00 | 10,900.00 | 11,250.00 | 11,250.00 | 39,213 |
| 2022-11-10 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 24,613 |
| 2022-11-09 | 11,250.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 20,584 |
| 2022-11-08 | 10,900.00 | 11,200.00 | 10,750.00 | 11,150.00 | 11,150.00 | 29,850 |
| 2022-11-07 | 11,000.00 | 11,200.00 | 10,800.00 | 10,850.00 | 10,850.00 | 42,165 |
| 2022-11-04 | 11,100.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | 21,119 |
| 2022-11-03 | 11,300.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 19,447 |
| 2022-11-02 | 11,100.00 | 11,550.00 | 11,050.00 | 11,450.00 | 11,450.00 | 35,464 |
| 2022-11-01 | 11,050.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 25,404 |
| 2022-10-31 | 11,500.00 | 12,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | 98,946 |
| 2022-10-28 | 11,150.00 | 11,500.00 | 10,900.00 | 11,150.00 | 11,150.00 | 28,444 |
| 2022-10-27 | 11,400.00 | 11,450.00 | 11,000.00 | 11,150.00 | 11,150.00 | 41,988 |
| 2022-10-26 | 10,900.00 | 11,450.00 | 10,600.00 | 10,900.00 | 10,900.00 | 40,202 |
| 2022-10-25 | 10,950.00 | 11,000.00 | 10,500.00 | 10,850.00 | 10,850.00 | 15,181 |
| 2022-10-24 | 10,900.00 | 11,300.00 | 10,750.00 | 10,900.00 | 10,900.00 | 34,723 |
| 2022-10-21 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 14,624 |
| 2022-10-20 | 10,750.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 21,149 |
| 2022-10-19 | 10,900.00 | 11,200.00 | 10,750.00 | 10,800.00 | 10,800.00 | 27,320 |
| 2022-10-18 | 10,750.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 20,273 |
| 2022-10-17 | 10,200.00 | 10,650.00 | 10,150.00 | 10,650.00 | 10,650.00 | 16,834 |
| 2022-10-14 | 10,300.00 | 10,650.00 | 10,250.00 | 10,550.00 | 10,550.00 | 25,290 |
| 2022-10-13 | 10,200.00 | 10,450.00 | 9,990.00 | 10,100.00 | 10,100.00 | 48,269 |
| 2022-10-12 | 10,150.00 | 10,650.00 | 10,100.00 | 10,400.00 | 10,400.00 | 35,322 |
| 2022-10-11 | 10,750.00 | 10,750.00 | 10,150.00 | 10,350.00 | 10,350.00 | 41,362 |
| 2022-10-07 | 11,200.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 20,704 |
| 2022-10-06 | 10,850.00 | 11,400.00 | 10,750.00 | 11,200.00 | 11,200.00 | 26,741 |
| 2022-10-05 | 11,450.00 | 11,550.00 | 10,700.00 | 10,800.00 | 10,800.00 | 28,532 |
| 2022-10-04 | 10,900.00 | 11,200.00 | 10,750.00 | 11,150.00 | 11,150.00 | 22,801 |
| 2022-09-30 | 10,650.00 | 11,050.00 | 10,500.00 | 10,750.00 | 10,750.00 | 38,240 |
| 2022-09-29 | 10,900.00 | 11,250.00 | 10,800.00 | 10,850.00 | 10,850.00 | 32,781 |
| 2022-09-28 | 11,100.00 | 11,500.00 | 10,400.00 | 10,700.00 | 10,700.00 | 65,499 |
| 2022-09-27 | 11,200.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | 58,691 |
| 2022-09-26 | 11,650.00 | 11,950.00 | 11,100.00 | 11,400.00 | 11,400.00 | 69,243 |
| 2022-09-23 | 12,600.00 | 12,650.00 | 11,850.00 | 12,050.00 | 12,050.00 | 48,674 |
| 2022-09-22 | 12,550.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,600.00 | 52,204 |
| 2022-09-21 | 12,600.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 23,329 |
| 2022-09-20 | 12,750.00 | 13,050.00 | 12,650.00 | 12,700.00 | 12,700.00 | 13,230 |
| 2022-09-19 | 12,950.00 | 13,050.00 | 12,650.00 | 12,700.00 | 12,700.00 | 39,500 |
| 2022-09-16 | 12,800.00 | 13,200.00 | 12,700.00 | 13,050.00 | 13,050.00 | 33,478 |
| 2022-09-15 | 13,500.00 | 13,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | 63,569 |
| 2022-09-14 | 13,300.00 | 13,500.00 | 13,150.00 | 13,300.00 | 13,300.00 | 97,692 |
| 2022-09-13 | 14,000.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | 57,929 |
| 2022-09-08 | 14,100.00 | 14,550.00 | 13,650.00 | 13,650.00 | 13,650.00 | 98,523 |
| 2022-09-07 | 14,000.00 | 14,200.00 | 13,650.00 | 13,950.00 | 13,950.00 | 87,527 |
| 2022-09-06 | 13,750.00 | 14,000.00 | 13,550.00 | 13,600.00 | 13,600.00 | 41,626 |
| 2022-09-05 | 14,350.00 | 14,500.00 | 13,700.00 | 13,750.00 | 13,750.00 | 106,748 |
| 2022-09-02 | 15,000.00 | 15,150.00 | 14,200.00 | 14,550.00 | 14,550.00 | 163,308 |
| 2022-09-01 | 15,350.00 | 15,850.00 | 14,550.00 | 14,850.00 | 14,850.00 | 258,192 |
| 2022-08-31 | 15,650.00 | 16,150.00 | 15,150.00 | 15,650.00 | 15,650.00 | 427,868 |
| 2022-08-30 | 14,300.00 | 15,100.00 | 14,100.00 | 14,950.00 | 14,950.00 | 221,732 |
| 2022-08-29 | 14,200.00 | 14,800.00 | 13,900.00 | 14,300.00 | 14,300.00 | 235,772 |
| 2022-08-26 | 13,200.00 | 16,400.00 | 13,200.00 | 14,500.00 | 14,500.00 | 1,404,482 |
| 2022-08-25 | 13,150.00 | 13,350.00 | 12,850.00 | 13,100.00 | 13,100.00 | 64,616 |
| 2022-08-24 | 12,450.00 | 15,400.00 | 12,450.00 | 13,150.00 | 13,150.00 | 496,802 |
| 2022-08-23 | 12,650.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | 24,594 |
| 2022-08-22 | 12,750.00 | 13,150.00 | 12,700.00 | 12,800.00 | 12,800.00 | 23,841 |
| 2022-08-19 | 13,250.00 | 13,450.00 | 13,000.00 | 13,050.00 | 13,050.00 | 24,293 |
| 2022-08-18 | 13,250.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 38,999 |
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.