KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 16,200.00 | 16,800.00 | 16,000.00 | 16,200.00 | 16,200.00 | 20,854 |
| 2022-02-21 | 16,200.00 | 16,600.00 | 16,100.00 | 16,500.00 | 16,500.00 | 24,191 |
| 2022-02-18 | 16,000.00 | 16,650.00 | 16,000.00 | 16,600.00 | 16,600.00 | 22,890 |
| 2022-02-17 | 16,750.00 | 17,000.00 | 16,200.00 | 16,400.00 | 16,400.00 | 40,664 |
| 2022-02-16 | 16,300.00 | 16,800.00 | 16,300.00 | 16,750.00 | 16,750.00 | 34,815 |
| 2022-02-15 | 16,500.00 | 16,700.00 | 15,850.00 | 15,950.00 | 15,950.00 | 47,106 |
| 2022-02-14 | 17,000.00 | 17,100.00 | 16,450.00 | 16,500.00 | 16,500.00 | 43,822 |
| 2022-02-11 | 17,900.00 | 17,950.00 | 17,400.00 | 17,400.00 | 17,400.00 | 38,585 |
| 2022-02-10 | 18,300.00 | 18,300.00 | 17,550.00 | 17,900.00 | 17,900.00 | 37,970 |
| 2022-02-09 | 18,200.00 | 18,350.00 | 18,000.00 | 18,100.00 | 18,100.00 | 26,498 |
| 2022-02-08 | 18,150.00 | 18,450.00 | 17,950.00 | 18,150.00 | 18,150.00 | 38,956 |
| 2022-02-07 | 18,000.00 | 18,400.00 | 17,800.00 | 18,400.00 | 18,400.00 | 36,224 |
| 2022-02-04 | 18,050.00 | 18,300.00 | 17,600.00 | 17,950.00 | 17,950.00 | 50,274 |
| 2022-02-03 | 17,800.00 | 18,350.00 | 17,750.00 | 18,050.00 | 18,050.00 | 59,607 |
| 2022-01-28 | 17,400.00 | 17,850.00 | 16,950.00 | 17,600.00 | 17,600.00 | 81,226 |
| 2022-01-27 | 18,300.00 | 18,800.00 | 17,000.00 | 17,250.00 | 17,250.00 | 98,387 |
| 2022-01-26 | 18,250.00 | 18,500.00 | 17,900.00 | 18,200.00 | 18,200.00 | 47,229 |
| 2022-01-25 | 18,900.00 | 19,400.00 | 18,200.00 | 18,250.00 | 18,250.00 | 94,657 |
| 2022-01-24 | 19,500.00 | 20,000.00 | 19,000.00 | 19,100.00 | 19,100.00 | 49,220 |
| 2022-01-21 | 20,200.00 | 20,400.00 | 19,700.00 | 19,750.00 | 19,750.00 | 98,731 |
| 2022-01-20 | 19,550.00 | 20,250.00 | 19,550.00 | 19,850.00 | 19,850.00 | 79,128 |
| 2022-01-19 | 18,300.00 | 20,300.00 | 18,200.00 | 19,700.00 | 19,700.00 | 172,485 |
| 2022-01-18 | 18,750.00 | 19,100.00 | 18,350.00 | 18,600.00 | 18,600.00 | 61,872 |
| 2022-01-17 | 19,300.00 | 19,400.00 | 18,900.00 | 18,950.00 | 18,950.00 | 44,732 |
| 2022-01-14 | 19,150.00 | 19,500.00 | 19,100.00 | 19,300.00 | 19,300.00 | 37,682 |
| 2022-01-13 | 20,400.00 | 20,400.00 | 19,500.00 | 19,550.00 | 19,550.00 | 64,749 |
| 2022-01-12 | 19,650.00 | 20,200.00 | 19,600.00 | 20,100.00 | 20,100.00 | 37,296 |
| 2022-01-11 | 19,550.00 | 20,550.00 | 19,350.00 | 19,500.00 | 19,500.00 | 79,480 |
| 2022-01-10 | 19,950.00 | 19,950.00 | 19,200.00 | 19,700.00 | 19,700.00 | 81,644 |
| 2022-01-07 | 19,800.00 | 20,300.00 | 19,750.00 | 19,800.00 | 19,800.00 | 71,048 |
| 2022-01-06 | 20,050.00 | 20,600.00 | 19,600.00 | 19,800.00 | 19,800.00 | 134,497 |
| 2022-01-05 | 21,950.00 | 21,950.00 | 20,800.00 | 20,800.00 | 20,800.00 | 178,227 |
| 2022-01-04 | 21,050.00 | 22,200.00 | 20,950.00 | 22,000.00 | 22,000.00 | 378,005 |
| 2022-01-03 | 20,650.00 | 20,950.00 | 20,400.00 | 20,750.00 | 20,750.00 | 117,242 |
| 2021-12-30 | 21,200.00 | 21,200.00 | 20,150.00 | 20,600.00 | 20,600.00 | 94,766 |
| 2021-12-29 | 20,600.00 | 21,000.00 | 20,450.00 | 20,850.00 | 20,850.00 | 76,580 |
| 2021-12-28 | 20,400.00 | 21,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | 165,634 |
| 2021-12-27 | 19,500.00 | 20,450.00 | 19,500.00 | 20,300.00 | 20,300.00 | 87,181 |
| 2021-12-24 | 19,650.00 | 20,000.00 | 19,550.00 | 19,650.00 | 19,650.00 | 47,962 |
| 2021-12-23 | 19,650.00 | 20,000.00 | 19,050.00 | 19,700.00 | 19,700.00 | 118,961 |
| 2021-12-22 | 20,450.00 | 20,450.00 | 19,450.00 | 19,650.00 | 19,650.00 | 111,171 |
| 2021-12-21 | 20,150.00 | 20,650.00 | 19,450.00 | 20,100.00 | 20,100.00 | 134,688 |
| 2021-12-20 | 21,000.00 | 21,050.00 | 20,050.00 | 20,150.00 | 20,150.00 | 150,305 |
| 2021-12-17 | 21,850.00 | 21,950.00 | 21,000.00 | 21,150.00 | 21,150.00 | 143,902 |
| 2021-12-16 | 22,900.00 | 22,900.00 | 21,600.00 | 21,950.00 | 21,950.00 | 165,025 |
| 2021-12-15 | 22,700.00 | 23,600.00 | 22,550.00 | 22,750.00 | 22,750.00 | 208,229 |
| 2021-12-14 | 21,850.00 | 23,900.00 | 21,600.00 | 22,800.00 | 22,800.00 | 525,041 |
| 2021-12-13 | 22,950.00 | 24,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 309,165 |
| 2021-12-10 | 22,000.00 | 23,750.00 | 21,950.00 | 23,000.00 | 23,000.00 | 515,300 |
| 2021-12-09 | 20,000.00 | 24,200.00 | 19,800.00 | 22,250.00 | 22,250.00 | 1,354,544 |
| 2021-12-08 | 19,800.00 | 20,400.00 | 19,450.00 | 19,800.00 | 19,800.00 | 133,083 |
| 2021-12-07 | 18,900.00 | 20,600.00 | 18,900.00 | 19,750.00 | 19,750.00 | 286,765 |
| 2021-12-06 | 18,850.00 | 19,100.00 | 18,400.00 | 19,000.00 | 19,000.00 | 126,173 |
| 2021-12-03 | 18,850.00 | 19,700.00 | 18,850.00 | 19,100.00 | 19,100.00 | 125,726 |
| 2021-12-02 | 18,500.00 | 18,950.00 | 18,400.00 | 18,650.00 | 18,650.00 | 169,439 |
| 2021-12-01 | 18,600.00 | 19,350.00 | 18,150.00 | 18,900.00 | 18,900.00 | 106,677 |
| 2021-11-30 | 19,850.00 | 20,300.00 | 18,350.00 | 18,600.00 | 18,600.00 | 103,580 |
| 2021-11-29 | 19,450.00 | 20,100.00 | 19,250.00 | 19,800.00 | 19,800.00 | 73,846 |
| 2021-11-26 | 20,950.00 | 21,200.00 | 19,950.00 | 20,000.00 | 20,000.00 | 117,962 |
| 2021-11-25 | 20,800.00 | 21,350.00 | 20,550.00 | 20,950.00 | 20,950.00 | 68,433 |
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.