Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3,730.00 | 3,730.00 | 3,645.00 | 3,665.00 | 3,665.00 | 3,693 |
| 2026-07-23 | 3,700.00 | 3,785.00 | 3,660.00 | 3,745.00 | 3,745.00 | 3,359 |
| 2026-07-22 | 3,715.00 | 4,070.00 | 3,650.00 | 3,700.00 | 3,700.00 | 13,788 |
| 2026-07-21 | 3,605.00 | 3,745.00 | 3,535.00 | 3,715.00 | 3,715.00 | 19,944 |
| 2026-07-20 | 3,830.00 | 4,015.00 | 3,650.00 | 3,745.00 | 3,745.00 | 13,567 |
| 2026-07-16 | 3,700.00 | 3,855.00 | 3,660.00 | 3,830.00 | 3,830.00 | 25,483 |
| 2026-07-15 | 3,625.00 | 3,830.00 | 3,625.00 | 3,725.00 | 3,725.00 | 18,289 |
| 2026-07-14 | 3,665.00 | 4,110.00 | 3,535.00 | 3,625.00 | 3,625.00 | 14,369 |
| 2026-07-13 | 3,880.00 | 3,915.00 | 3,650.00 | 3,665.00 | 3,665.00 | 7,912 |
| 2026-07-10 | 3,650.00 | 3,760.00 | 3,650.00 | 3,755.00 | 3,755.00 | 15,203 |
| 2026-07-09 | 3,815.00 | 3,815.00 | 3,555.00 | 3,635.00 | 3,635.00 | 17,014 |
| 2026-07-08 | 3,795.00 | 3,850.00 | 3,615.00 | 3,770.00 | 3,770.00 | 15,781 |
| 2026-07-07 | 3,750.00 | 3,965.00 | 3,750.00 | 3,795.00 | 3,795.00 | 13,918 |
| 2026-07-06 | 3,915.00 | 4,095.00 | 3,765.00 | 3,775.00 | 3,775.00 | 12,530 |
| 2026-07-03 | 3,995.00 | 4,000.00 | 3,605.00 | 3,915.00 | 3,915.00 | 24,346 |
| 2026-07-02 | 3,750.00 | 4,000.00 | 3,690.00 | 3,755.00 | 3,755.00 | 11,730 |
| 2026-07-01 | 3,780.00 | 3,850.00 | 3,705.00 | 3,735.00 | 3,735.00 | 14,963 |
| 2026-06-30 | 4,050.00 | 4,050.00 | 3,780.00 | 3,780.00 | 3,780.00 | 6,428 |
| 2026-06-29 | 3,480.00 | 4,115.00 | 3,475.00 | 3,940.00 | 3,940.00 | 19,836 |
| 2026-06-26 | 3,950.00 | 3,950.00 | 3,480.00 | 3,480.00 | 3,480.00 | 12,497 |
| 2026-06-25 | 4,120.00 | 4,120.00 | 3,830.00 | 3,840.00 | 3,840.00 | 9,352 |
| 2026-06-24 | 3,810.00 | 4,110.00 | 3,810.00 | 3,900.00 | 3,900.00 | 15,070 |
| 2026-06-23 | 3,915.00 | 4,060.00 | 3,765.00 | 3,875.00 | 3,875.00 | 33,956 |
| 2026-06-22 | 4,200.00 | 4,200.00 | 3,970.00 | 4,000.00 | 4,000.00 | 14,805 |
| 2026-06-19 | 4,290.00 | 4,335.00 | 4,205.00 | 4,205.00 | 4,205.00 | 6,655 |
| 2026-06-18 | 4,245.00 | 4,410.00 | 4,245.00 | 4,350.00 | 4,350.00 | 8,786 |
| 2026-06-17 | 4,365.00 | 4,375.00 | 4,330.00 | 4,330.00 | 4,330.00 | 7,444 |
| 2026-06-16 | 4,300.00 | 4,370.00 | 4,290.00 | 4,360.00 | 4,360.00 | 7,602 |
| 2026-06-15 | 4,345.00 | 4,445.00 | 4,235.00 | 4,320.00 | 4,320.00 | 21,928 |
| 2026-06-12 | 4,235.00 | 4,375.00 | 4,225.00 | 4,345.00 | 4,345.00 | 16,053 |
| 2026-06-11 | 4,080.00 | 4,275.00 | 4,080.00 | 4,235.00 | 4,235.00 | 22,534 |
| 2026-06-10 | 4,455.00 | 4,460.00 | 4,190.00 | 4,275.00 | 4,275.00 | 31,920 |
| 2026-06-09 | 4,315.00 | 4,465.00 | 4,315.00 | 4,390.00 | 4,390.00 | 13,902 |
| 2026-06-08 | 4,580.00 | 4,580.00 | 4,255.00 | 4,355.00 | 4,355.00 | 25,227 |
| 2026-06-05 | 4,710.00 | 4,830.00 | 4,300.00 | 4,580.00 | 4,580.00 | 31,234 |
| 2026-06-04 | 5,060.00 | 5,060.00 | 4,820.00 | 4,830.00 | 4,830.00 | 24,448 |
| 2026-06-02 | 5,140.00 | 5,260.00 | 5,030.00 | 5,060.00 | 5,060.00 | 22,314 |
| 2026-06-01 | 5,370.00 | 5,370.00 | 5,060.00 | 5,230.00 | 5,230.00 | 32,811 |
| 2026-05-29 | 5,300.00 | 5,400.00 | 5,000.00 | 5,370.00 | 5,370.00 | 49,951 |
| 2026-05-28 | 5,340.00 | 5,450.00 | 5,140.00 | 5,350.00 | 5,350.00 | 46,679 |
| 2026-05-27 | 5,390.00 | 5,540.00 | 5,340.00 | 5,340.00 | 5,340.00 | 50,458 |
| 2026-05-26 | 5,610.00 | 5,610.00 | 5,370.00 | 5,500.00 | 5,500.00 | 40,720 |
| 2026-05-22 | 5,460.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 24,255 |
| 2026-05-21 | 5,640.00 | 5,640.00 | 5,200.00 | 5,460.00 | 5,460.00 | 27,309 |
| 2026-05-20 | 5,370.00 | 5,430.00 | 5,110.00 | 5,130.00 | 5,130.00 | 35,828 |
| 2026-05-19 | 5,530.00 | 5,530.00 | 5,320.00 | 5,370.00 | 5,370.00 | 22,166 |
| 2026-05-18 | 5,590.00 | 5,590.00 | 5,350.00 | 5,530.00 | 5,530.00 | 30,823 |
| 2026-05-15 | 5,800.00 | 5,970.00 | 5,600.00 | 5,620.00 | 5,620.00 | 66,533 |
| 2026-05-14 | 5,720.00 | 5,820.00 | 5,510.00 | 5,800.00 | 5,800.00 | 69,568 |
| 2026-05-13 | 5,820.00 | 6,150.00 | 5,680.00 | 5,720.00 | 5,720.00 | 65,819 |
| 2026-05-12 | 6,330.00 | 6,340.00 | 5,700.00 | 5,820.00 | 5,820.00 | 174,088 |
| 2026-05-11 | 6,080.00 | 6,500.00 | 5,950.00 | 6,190.00 | 6,190.00 | 394,573 |
| 2026-05-08 | 5,510.00 | 5,830.00 | 5,500.00 | 5,780.00 | 5,780.00 | 93,517 |
| 2026-05-07 | 5,400.00 | 5,590.00 | 5,400.00 | 5,480.00 | 5,480.00 | 40,823 |
| 2026-05-06 | 5,500.00 | 5,500.00 | 5,280.00 | 5,440.00 | 5,440.00 | 34,320 |
| 2026-05-04 | 5,550.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | 22,692 |
| 2026-04-30 | 5,470.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | 31,301 |
| 2026-04-29 | 5,570.00 | 5,660.00 | 5,430.00 | 5,470.00 | 5,470.00 | 34,679 |
| 2026-04-28 | 5,380.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | 58,260 |
| 2026-04-27 | 5,330.00 | 5,580.00 | 5,330.00 | 5,380.00 | 5,380.00 | 53,888 |
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.