KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,250.00 | 15,650.00 | 15,100.00 | 15,550.00 | 15,550.00 | 18,536 |
| 2022-05-19 | 15,100.00 | 15,400.00 | 15,050.00 | 15,250.00 | 15,250.00 | 19,805 |
| 2022-05-18 | 15,700.00 | 15,900.00 | 15,300.00 | 15,650.00 | 15,650.00 | 17,701 |
| 2022-05-17 | 15,500.00 | 15,750.00 | 15,400.00 | 15,750.00 | 15,750.00 | 10,727 |
| 2022-05-16 | 15,400.00 | 15,700.00 | 15,300.00 | 15,550.00 | 15,550.00 | 25,235 |
| 2022-05-13 | 15,100.00 | 15,350.00 | 15,000.00 | 15,200.00 | 15,200.00 | 22,332 |
| 2022-05-12 | 15,350.00 | 15,400.00 | 14,950.00 | 15,050.00 | 15,050.00 | 44,906 |
| 2022-05-11 | 15,750.00 | 15,850.00 | 15,450.00 | 15,600.00 | 15,600.00 | 21,187 |
| 2022-05-10 | 15,300.00 | 15,950.00 | 14,950.00 | 15,750.00 | 15,750.00 | 43,958 |
| 2022-05-09 | 15,800.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 41,188 |
| 2022-05-06 | 16,200.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | 29,601 |
| 2022-05-04 | 16,700.00 | 17,000.00 | 16,300.00 | 16,400.00 | 16,400.00 | 22,366 |
| 2022-05-03 | 17,200.00 | 17,200.00 | 16,700.00 | 16,800.00 | 16,800.00 | 17,562 |
| 2022-05-02 | 16,700.00 | 17,000.00 | 16,650.00 | 16,850.00 | 16,850.00 | 20,589 |
| 2022-04-29 | 16,300.00 | 17,700.00 | 16,250.00 | 16,850.00 | 16,850.00 | 82,573 |
| 2022-04-28 | 16,250.00 | 16,750.00 | 16,150.00 | 16,300.00 | 16,300.00 | 20,453 |
| 2022-04-27 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 19,806 |
| 2022-04-26 | 16,400.00 | 16,600.00 | 16,300.00 | 16,450.00 | 16,450.00 | 18,751 |
| 2022-04-25 | 16,400.00 | 16,650.00 | 16,200.00 | 16,200.00 | 16,200.00 | 49,695 |
| 2022-04-22 | 17,000.00 | 17,000.00 | 16,550.00 | 16,900.00 | 16,900.00 | 33,651 |
| 2022-04-21 | 17,000.00 | 17,300.00 | 16,750.00 | 17,050.00 | 17,050.00 | 27,361 |
| 2022-04-20 | 17,450.00 | 17,600.00 | 16,900.00 | 17,000.00 | 17,000.00 | 40,993 |
| 2022-04-19 | 17,250.00 | 17,600.00 | 17,200.00 | 17,350.00 | 17,350.00 | 16,564 |
| 2022-04-18 | 17,650.00 | 17,700.00 | 17,000.00 | 17,350.00 | 17,350.00 | 33,918 |
| 2022-04-15 | 17,600.00 | 17,800.00 | 17,250.00 | 17,700.00 | 17,700.00 | 30,850 |
| 2022-04-14 | 17,800.00 | 18,350.00 | 17,550.00 | 17,600.00 | 17,600.00 | 19,276 |
| 2022-04-13 | 17,600.00 | 17,900.00 | 17,350.00 | 17,800.00 | 17,800.00 | 18,359 |
| 2022-04-12 | 17,950.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | 36,410 |
| 2022-04-11 | 18,450.00 | 18,550.00 | 17,850.00 | 18,000.00 | 18,000.00 | 35,524 |
| 2022-04-08 | 18,500.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | 34,066 |
| 2022-04-07 | 18,800.00 | 18,800.00 | 18,200.00 | 18,200.00 | 18,200.00 | 34,849 |
| 2022-04-06 | 18,300.00 | 18,950.00 | 18,300.00 | 18,800.00 | 18,800.00 | 61,735 |
| 2022-04-05 | 18,800.00 | 18,850.00 | 18,300.00 | 18,500.00 | 18,500.00 | 23,916 |
| 2022-04-04 | 18,100.00 | 18,600.00 | 17,900.00 | 18,500.00 | 18,500.00 | 26,813 |
| 2022-04-01 | 18,450.00 | 18,450.00 | 18,050.00 | 18,200.00 | 18,200.00 | 63,939 |
| 2022-03-31 | 18,700.00 | 19,100.00 | 18,400.00 | 18,400.00 | 18,400.00 | 70,410 |
| 2022-03-30 | 19,550.00 | 19,700.00 | 18,450.00 | 18,700.00 | 18,700.00 | 208,880 |
| 2022-03-29 | 18,750.00 | 20,650.00 | 18,250.00 | 19,950.00 | 19,950.00 | 501,206 |
| 2022-03-28 | 18,650.00 | 19,000.00 | 18,000.00 | 18,350.00 | 18,350.00 | 75,846 |
| 2022-03-25 | 18,800.00 | 18,800.00 | 18,400.00 | 18,650.00 | 18,650.00 | 33,912 |
| 2022-03-24 | 18,550.00 | 18,950.00 | 18,300.00 | 18,700.00 | 18,700.00 | 61,138 |
| 2022-03-23 | 18,250.00 | 19,400.00 | 17,750.00 | 18,500.00 | 18,500.00 | 251,256 |
| 2022-03-22 | 18,200.00 | 18,300.00 | 17,850.00 | 17,950.00 | 17,950.00 | 26,071 |
| 2022-03-21 | 17,950.00 | 18,150.00 | 17,750.00 | 18,000.00 | 18,000.00 | 23,481 |
| 2022-03-18 | 17,900.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | 31,302 |
| 2022-03-17 | 17,600.00 | 17,850.00 | 17,350.00 | 17,850.00 | 17,850.00 | 40,013 |
| 2022-03-16 | 17,950.00 | 17,950.00 | 17,350.00 | 17,450.00 | 17,450.00 | 24,702 |
| 2022-03-15 | 16,950.00 | 17,800.00 | 16,750.00 | 17,500.00 | 17,500.00 | 35,594 |
| 2022-03-14 | 17,150.00 | 17,300.00 | 16,650.00 | 17,200.00 | 17,200.00 | 33,643 |
| 2022-03-11 | 16,350.00 | 17,150.00 | 16,350.00 | 17,150.00 | 17,150.00 | 40,635 |
| 2022-03-10 | 16,300.00 | 16,800.00 | 16,300.00 | 16,350.00 | 16,350.00 | 17,195 |
| 2022-03-08 | 16,150.00 | 16,550.00 | 16,150.00 | 16,150.00 | 16,150.00 | 21,935 |
| 2022-03-07 | 17,000.00 | 17,200.00 | 16,500.00 | 16,550.00 | 16,550.00 | 24,561 |
| 2022-03-04 | 17,000.00 | 17,550.00 | 16,850.00 | 17,050.00 | 17,050.00 | 43,451 |
| 2022-03-03 | 16,600.00 | 17,300.00 | 16,350.00 | 17,300.00 | 17,300.00 | 39,965 |
| 2022-03-02 | 16,300.00 | 16,450.00 | 16,000.00 | 16,350.00 | 16,350.00 | 21,092 |
| 2022-02-28 | 15,800.00 | 16,200.00 | 15,750.00 | 16,050.00 | 16,050.00 | 16,159 |
| 2022-02-25 | 16,000.00 | 16,150.00 | 15,750.00 | 15,900.00 | 15,900.00 | 34,407 |
| 2022-02-24 | 15,900.00 | 16,150.00 | 15,500.00 | 15,800.00 | 15,800.00 | 59,915 |
| 2022-02-23 | 16,200.00 | 16,450.00 | 16,050.00 | 16,300.00 | 16,300.00 | 25,658 |
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.