KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 14,100.00 | 14,100.00 | 13,300.00 | 13,450.00 | 13,450.00 | 38,856 |
| 2022-08-16 | 14,000.00 | 14,050.00 | 13,800.00 | 13,900.00 | 13,900.00 | 25,092 |
| 2022-08-12 | 13,800.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 16,513 |
| 2022-08-11 | 14,050.00 | 14,050.00 | 13,700.00 | 13,800.00 | 13,800.00 | 26,979 |
| 2022-08-10 | 14,000.00 | 14,300.00 | 13,600.00 | 13,750.00 | 13,750.00 | 37,180 |
| 2022-08-09 | 14,500.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,100.00 | 31,379 |
| 2022-08-08 | 14,550.00 | 14,700.00 | 14,350.00 | 14,450.00 | 14,450.00 | 20,481 |
| 2022-08-05 | 14,200.00 | 15,000.00 | 14,150.00 | 14,650.00 | 14,650.00 | 87,878 |
| 2022-08-04 | 13,800.00 | 14,400.00 | 13,700.00 | 14,050.00 | 14,050.00 | 63,936 |
| 2022-08-03 | 13,500.00 | 13,800.00 | 13,350.00 | 13,650.00 | 13,650.00 | 20,068 |
| 2022-08-02 | 13,850.00 | 13,850.00 | 13,250.00 | 13,500.00 | 13,500.00 | 15,995 |
| 2022-08-01 | 13,350.00 | 13,800.00 | 13,150.00 | 13,750.00 | 13,750.00 | 37,376 |
| 2022-07-29 | 13,300.00 | 13,950.00 | 13,050.00 | 13,150.00 | 13,150.00 | 39,879 |
| 2022-07-28 | 13,700.00 | 13,700.00 | 13,250.00 | 13,300.00 | 13,300.00 | 16,080 |
| 2022-07-27 | 12,900.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 26,128 |
| 2022-07-26 | 12,850.00 | 13,050.00 | 12,750.00 | 12,950.00 | 12,950.00 | 9,695 |
| 2022-07-25 | 13,150.00 | 13,250.00 | 12,650.00 | 12,850.00 | 12,850.00 | 27,305 |
| 2022-07-22 | 13,500.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 19,046 |
| 2022-07-21 | 13,750.00 | 13,750.00 | 13,450.00 | 13,450.00 | 13,450.00 | 18,482 |
| 2022-07-20 | 13,900.00 | 14,050.00 | 13,650.00 | 13,750.00 | 13,750.00 | 24,208 |
| 2022-07-19 | 13,750.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 17,765 |
| 2022-07-18 | 13,700.00 | 13,900.00 | 13,250.00 | 13,750.00 | 13,750.00 | 35,393 |
| 2022-07-15 | 13,500.00 | 14,200.00 | 12,850.00 | 13,400.00 | 13,400.00 | 41,248 |
| 2022-07-14 | 13,150.00 | 14,100.00 | 13,150.00 | 13,450.00 | 13,450.00 | 43,207 |
| 2022-07-13 | 13,300.00 | 13,450.00 | 13,000.00 | 13,200.00 | 13,200.00 | 22,577 |
| 2022-07-12 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 24,749 |
| 2022-07-11 | 12,950.00 | 13,750.00 | 12,750.00 | 13,600.00 | 13,600.00 | 60,792 |
| 2022-07-08 | 12,950.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | 14,056 |
| 2022-07-07 | 12,400.00 | 12,850.00 | 12,400.00 | 12,600.00 | 12,600.00 | 20,398 |
| 2022-07-06 | 12,350.00 | 12,900.00 | 12,150.00 | 12,500.00 | 12,500.00 | 36,133 |
| 2022-07-05 | 11,700.00 | 12,350.00 | 11,650.00 | 12,200.00 | 12,200.00 | 21,984 |
| 2022-07-04 | 11,750.00 | 12,050.00 | 11,350.00 | 11,600.00 | 11,600.00 | 17,819 |
| 2022-07-01 | 12,200.00 | 12,350.00 | 11,500.00 | 11,750.00 | 11,750.00 | 28,589 |
| 2022-06-30 | 12,300.00 | 12,550.00 | 12,000.00 | 12,050.00 | 12,050.00 | 20,742 |
| 2022-06-29 | 11,950.00 | 12,350.00 | 11,950.00 | 12,350.00 | 12,350.00 | 13,763 |
| 2022-06-28 | 12,600.00 | 12,600.00 | 12,100.00 | 12,300.00 | 12,300.00 | 20,140 |
| 2022-06-27 | 12,000.00 | 12,550.00 | 11,700.00 | 12,350.00 | 12,350.00 | 25,053 |
| 2022-06-24 | 11,350.00 | 12,150.00 | 11,150.00 | 12,000.00 | 12,000.00 | 42,979 |
| 2022-06-23 | 11,750.00 | 12,000.00 | 11,150.00 | 11,250.00 | 11,250.00 | 63,217 |
| 2022-06-22 | 12,600.00 | 12,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 63,121 |
| 2022-06-21 | 12,500.00 | 12,750.00 | 12,350.00 | 12,550.00 | 12,550.00 | 38,416 |
| 2022-06-20 | 13,400.00 | 13,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | 45,296 |
| 2022-06-17 | 13,200.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | 32,474 |
| 2022-06-16 | 13,800.00 | 14,100.00 | 13,550.00 | 13,600.00 | 13,600.00 | 29,679 |
| 2022-06-15 | 14,200.00 | 14,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | 100,634 |
| 2022-06-14 | 14,450.00 | 14,900.00 | 14,200.00 | 14,600.00 | 14,600.00 | 80,665 |
| 2022-06-13 | 15,600.00 | 15,800.00 | 15,050.00 | 15,100.00 | 15,100.00 | 57,794 |
| 2022-06-10 | 16,150.00 | 16,500.00 | 16,100.00 | 16,150.00 | 16,150.00 | 29,234 |
| 2022-06-09 | 16,150.00 | 17,450.00 | 15,900.00 | 16,500.00 | 16,500.00 | 181,401 |
| 2022-06-08 | 16,000.00 | 16,800.00 | 16,000.00 | 16,400.00 | 16,400.00 | 70,244 |
| 2022-06-07 | 16,150.00 | 16,150.00 | 15,600.00 | 15,700.00 | 15,700.00 | 23,066 |
| 2022-06-03 | 16,200.00 | 16,550.00 | 16,000.00 | 16,150.00 | 16,150.00 | 26,932 |
| 2022-06-02 | 15,800.00 | 16,200.00 | 15,700.00 | 16,100.00 | 16,100.00 | 37,999 |
| 2022-05-31 | 15,700.00 | 15,900.00 | 15,550.00 | 15,800.00 | 15,800.00 | 16,394 |
| 2022-05-30 | 15,800.00 | 15,800.00 | 15,500.00 | 15,700.00 | 15,700.00 | 11,646 |
| 2022-05-27 | 16,000.00 | 16,000.00 | 15,050.00 | 15,500.00 | 15,500.00 | 32,948 |
| 2022-05-26 | 15,700.00 | 16,200.00 | 15,700.00 | 15,750.00 | 15,750.00 | 28,793 |
| 2022-05-25 | 15,700.00 | 15,850.00 | 15,450.00 | 15,700.00 | 15,700.00 | 24,432 |
| 2022-05-24 | 15,900.00 | 16,200.00 | 15,600.00 | 15,750.00 | 15,750.00 | 27,468 |
| 2022-05-23 | 15,550.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 22,122 |
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.