KoBioLabs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,060.00 | 7,060.00 | 6,760.00 | 6,850.00 | 6,850.00 | 177,845 |
| 2024-10-29 | 6,930.00 | 7,150.00 | 6,780.00 | 7,060.00 | 7,060.00 | 239,634 |
| 2024-10-28 | 7,050.00 | 7,170.00 | 6,850.00 | 6,860.00 | 6,860.00 | 190,526 |
| 2024-10-25 | 7,160.00 | 7,260.00 | 6,980.00 | 7,050.00 | 7,050.00 | 236,050 |
| 2024-10-24 | 7,170.00 | 7,290.00 | 7,020.00 | 7,170.00 | 7,170.00 | 214,721 |
| 2024-10-23 | 7,430.00 | 7,630.00 | 7,110.00 | 7,280.00 | 7,280.00 | 529,733 |
| 2024-10-22 | 7,440.00 | 7,680.00 | 7,300.00 | 7,300.00 | 7,300.00 | 773,808 |
| 2024-10-21 | 7,720.00 | 7,890.00 | 7,440.00 | 7,440.00 | 7,440.00 | 1,011,322 |
| 2024-10-18 | 6,540.00 | 8,520.00 | 6,390.00 | 7,790.00 | 7,790.00 | 8,666,689 |
| 2024-10-17 | 6,030.00 | 7,330.00 | 6,020.00 | 6,640.00 | 6,640.00 | 2,564,201 |
| 2024-10-16 | 6,110.00 | 6,150.00 | 5,970.00 | 6,080.00 | 6,080.00 | 128,267 |
| 2024-10-15 | 6,220.00 | 6,290.00 | 6,100.00 | 6,120.00 | 6,120.00 | 77,580 |
| 2024-10-14 | 6,320.00 | 6,320.00 | 6,060.00 | 6,210.00 | 6,210.00 | 165,648 |
| 2024-10-11 | 6,240.00 | 6,400.00 | 6,200.00 | 6,220.00 | 6,220.00 | 34,733 |
| 2024-10-10 | 6,480.00 | 6,480.00 | 6,260.00 | 6,260.00 | 6,260.00 | 28,173 |
| 2024-10-08 | 6,400.00 | 6,450.00 | 6,300.00 | 6,420.00 | 6,420.00 | 12,885 |
| 2024-10-07 | 6,630.00 | 6,630.00 | 6,340.00 | 6,400.00 | 6,400.00 | 31,868 |
| 2024-10-04 | 6,340.00 | 6,600.00 | 6,200.00 | 6,430.00 | 6,430.00 | 18,762 |
| 2024-10-02 | 6,460.00 | 6,480.00 | 6,380.00 | 6,400.00 | 6,400.00 | 23,581 |
| 2024-09-30 | 6,550.00 | 6,670.00 | 6,510.00 | 6,550.00 | 6,550.00 | 28,572 |
| 2024-09-27 | 6,610.00 | 6,660.00 | 6,550.00 | 6,600.00 | 6,600.00 | 34,322 |
| 2024-09-26 | 6,480.00 | 6,630.00 | 6,480.00 | 6,610.00 | 6,610.00 | 27,600 |
| 2024-09-25 | 6,500.00 | 6,630.00 | 6,450.00 | 6,470.00 | 6,470.00 | 32,238 |
| 2024-09-24 | 6,490.00 | 6,570.00 | 6,450.00 | 6,520.00 | 6,520.00 | 20,549 |
| 2024-09-23 | 6,600.00 | 6,650.00 | 6,200.00 | 6,490.00 | 6,490.00 | 50,210 |
| 2024-09-20 | 6,440.00 | 6,680.00 | 6,440.00 | 6,600.00 | 6,600.00 | 66,119 |
| 2024-09-19 | 6,420.00 | 6,570.00 | 6,350.00 | 6,440.00 | 6,440.00 | 46,807 |
| 2024-09-13 | 6,420.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,400.00 | 38,603 |
| 2024-09-12 | 6,170.00 | 6,400.00 | 6,170.00 | 6,390.00 | 6,390.00 | 38,044 |
| 2024-09-11 | 6,310.00 | 6,460.00 | 6,130.00 | 6,150.00 | 6,150.00 | 60,374 |
| 2024-09-10 | 6,400.00 | 6,400.00 | 6,240.00 | 6,310.00 | 6,310.00 | 28,801 |
| 2024-09-09 | 5,980.00 | 6,380.00 | 5,980.00 | 6,320.00 | 6,320.00 | 31,920 |
| 2024-09-06 | 6,470.00 | 6,470.00 | 6,190.00 | 6,200.00 | 6,200.00 | 102,243 |
| 2024-09-05 | 6,530.00 | 6,640.00 | 6,380.00 | 6,470.00 | 6,470.00 | 75,627 |
| 2024-09-04 | 6,510.00 | 6,610.00 | 6,480.00 | 6,510.00 | 6,510.00 | 106,767 |
| 2024-09-03 | 6,910.00 | 7,070.00 | 6,790.00 | 6,810.00 | 6,810.00 | 72,923 |
| 2024-09-02 | 7,190.00 | 7,260.00 | 6,890.00 | 6,950.00 | 6,950.00 | 68,812 |
| 2024-08-30 | 6,950.00 | 7,210.00 | 6,880.00 | 7,190.00 | 7,190.00 | 82,743 |
| 2024-08-29 | 7,050.00 | 7,110.00 | 6,720.00 | 6,820.00 | 6,820.00 | 89,736 |
| 2024-08-28 | 7,000.00 | 7,200.00 | 6,980.00 | 7,050.00 | 7,050.00 | 64,239 |
| 2024-08-27 | 7,000.00 | 7,120.00 | 6,930.00 | 7,070.00 | 7,070.00 | 71,696 |
| 2024-08-26 | 7,130.00 | 7,300.00 | 7,040.00 | 7,070.00 | 7,070.00 | 81,215 |
| 2024-08-23 | 7,220.00 | 7,380.00 | 7,080.00 | 7,140.00 | 7,140.00 | 66,582 |
| 2024-08-22 | 7,410.00 | 7,520.00 | 7,120.00 | 7,220.00 | 7,220.00 | 113,170 |
| 2024-08-21 | 7,690.00 | 7,760.00 | 7,300.00 | 7,410.00 | 7,410.00 | 116,966 |
| 2024-08-20 | 7,930.00 | 7,990.00 | 7,690.00 | 7,690.00 | 7,690.00 | 90,303 |
| 2024-08-19 | 7,950.00 | 8,080.00 | 7,800.00 | 7,910.00 | 7,910.00 | 63,866 |
| 2024-08-16 | 7,670.00 | 7,910.00 | 7,620.00 | 7,910.00 | 7,910.00 | 84,026 |
| 2024-08-14 | 7,820.00 | 7,900.00 | 7,600.00 | 7,660.00 | 7,660.00 | 77,199 |
| 2024-08-13 | 7,950.00 | 8,090.00 | 7,620.00 | 7,750.00 | 7,750.00 | 107,137 |
| 2024-08-12 | 7,920.00 | 8,180.00 | 7,920.00 | 8,000.00 | 8,000.00 | 149,597 |
| 2024-08-09 | 7,680.00 | 8,100.00 | 7,670.00 | 7,920.00 | 7,920.00 | 176,261 |
| 2024-08-08 | 7,520.00 | 7,900.00 | 7,270.00 | 7,660.00 | 7,660.00 | 158,681 |
| 2024-08-07 | 6,960.00 | 7,720.00 | 6,960.00 | 7,560.00 | 7,560.00 | 283,451 |
| 2024-08-06 | 6,720.00 | 7,240.00 | 6,720.00 | 7,050.00 | 7,050.00 | 237,378 |
| 2024-08-05 | 8,110.00 | 8,110.00 | 6,560.00 | 6,890.00 | 6,890.00 | 456,853 |
| 2024-08-02 | 8,050.00 | 8,270.00 | 7,920.00 | 8,240.00 | 8,240.00 | 254,992 |
| 2024-08-01 | 7,890.00 | 8,240.00 | 7,830.00 | 8,130.00 | 8,130.00 | 189,405 |
| 2024-07-31 | 8,230.00 | 8,260.00 | 7,800.00 | 7,820.00 | 7,820.00 | 237,032 |
| 2024-07-30 | 8,400.00 | 8,420.00 | 8,130.00 | 8,180.00 | 8,180.00 | 439,746 |
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.