SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea · Delayed Price · Currency is KRW 4,435.00
-90.00 (-1.99%)
Last updated: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4,560.00 | 4,570.00 | 4,525.00 | 4,525.00 | - | -0.77% | 15,852 |
| Jul 30, 2025 | 4,555.00 | 4,585.00 | 4,530.00 | 4,560.00 | - | -0.44% | 9,594 |
| Jul 29, 2025 | 4,600.00 | 4,600.00 | 4,495.00 | 4,580.00 | - | -0.43% | 17,684 |
| Jul 28, 2025 | 4,580.00 | 4,645.00 | 4,515.00 | 4,600.00 | - | -0.76% | 16,113 |
| Jul 25, 2025 | 4,605.00 | 4,635.00 | 4,570.00 | 4,635.00 | - | -0.11% | 7,597 |
| Jul 24, 2025 | 4,775.00 | 4,790.00 | 4,640.00 | 4,640.00 | - | -2.52% | 12,775 |
| Jul 23, 2025 | 4,725.00 | 4,770.00 | 4,630.00 | 4,760.00 | - | 0.74% | 15,724 |
| Jul 22, 2025 | 4,795.00 | 4,795.00 | 4,690.00 | 4,725.00 | - | -1.15% | 13,694 |
| Jul 21, 2025 | 4,800.00 | 4,800.00 | 4,760.00 | 4,780.00 | - | -0.42% | 7,496 |
| Jul 18, 2025 | 4,785.00 | 4,800.00 | 4,740.00 | 4,800.00 | - | 0.31% | 6,139 |
| Jul 17, 2025 | 4,790.00 | 4,795.00 | 4,705.00 | 4,785.00 | - | 0.31% | 10,697 |
| Jul 16, 2025 | 4,815.00 | 4,815.00 | 4,740.00 | 4,770.00 | - | -0.93% | 9,232 |
| Jul 15, 2025 | 4,775.00 | 4,820.00 | 4,755.00 | 4,815.00 | - | 0.10% | 10,563 |
| Jul 14, 2025 | 4,800.00 | 4,810.00 | 4,740.00 | 4,810.00 | - | 0.21% | 11,628 |
| Jul 11, 2025 | 4,825.00 | 4,825.00 | 4,705.00 | 4,800.00 | - | 0.31% | 13,702 |
| Jul 10, 2025 | 4,780.00 | 4,810.00 | 4,755.00 | 4,785.00 | - | 0.21% | 15,328 |
| Jul 9, 2025 | 4,725.00 | 4,795.00 | 4,695.00 | 4,775.00 | - | 1.38% | 26,282 |
| Jul 8, 2025 | 4,690.00 | 4,715.00 | 4,665.00 | 4,710.00 | - | 0.43% | 13,699 |
| Jul 7, 2025 | 4,680.00 | 4,730.00 | 4,630.00 | 4,690.00 | - | 0.21% | 14,882 |
| Jul 4, 2025 | 4,715.00 | 4,715.00 | 4,630.00 | 4,680.00 | - | -0.74% | 17,142 |
| Jul 3, 2025 | 4,620.00 | 4,715.00 | 4,575.00 | 4,715.00 | - | 2.06% | 22,700 |
| Jul 2, 2025 | 4,600.00 | 4,620.00 | 4,530.00 | 4,620.00 | - | -0.11% | 9,652 |
| Jul 1, 2025 | 4,560.00 | 4,640.00 | 4,560.00 | 4,625.00 | - | 1.43% | 17,683 |
| Jun 30, 2025 | 4,460.00 | 4,580.00 | 4,460.00 | 4,560.00 | - | 2.24% | 13,699 |
| Jun 27, 2025 | 4,520.00 | 4,555.00 | 4,460.00 | 4,460.00 | - | -2.51% | 18,147 |
| Jun 26, 2025 | 4,590.00 | 4,605.00 | 4,500.00 | 4,575.00 | - | -0.33% | 11,191 |
| Jun 25, 2025 | 4,700.00 | 4,700.00 | 4,565.00 | 4,590.00 | - | -0.76% | 11,590 |
| Jun 24, 2025 | 4,520.00 | 4,630.00 | 4,520.00 | 4,625.00 | - | 2.32% | 15,815 |
| Jun 23, 2025 | 4,615.00 | 4,615.00 | 4,460.00 | 4,520.00 | - | -2.06% | 10,890 |
| Jun 20, 2025 | 4,650.00 | 4,670.00 | 4,575.00 | 4,615.00 | - | -0.75% | 13,649 |
| Jun 19, 2025 | 4,640.00 | 4,690.00 | 4,615.00 | 4,650.00 | - | 0.22% | 5,675 |
| Jun 18, 2025 | 4,575.00 | 4,680.00 | 4,545.00 | 4,640.00 | - | 1.42% | 33,556 |
| Jun 17, 2025 | 4,615.00 | 4,695.00 | 4,510.00 | 4,575.00 | - | -0.87% | 19,956 |
| Jun 16, 2025 | 4,630.00 | 4,645.00 | 4,530.00 | 4,615.00 | - | -0.32% | 18,432 |
| Jun 13, 2025 | 4,685.00 | 4,730.00 | 4,550.00 | 4,630.00 | - | -1.17% | 26,345 |
| Jun 12, 2025 | 4,730.00 | 4,740.00 | 4,670.00 | 4,685.00 | - | -0.11% | 26,007 |
| Jun 11, 2025 | 4,570.00 | 4,700.00 | 4,570.00 | 4,690.00 | - | 2.85% | 45,159 |
| Jun 10, 2025 | 4,550.00 | 4,585.00 | 4,535.00 | 4,560.00 | - | 0.22% | 22,105 |
| Jun 9, 2025 | 4,515.00 | 4,575.00 | 4,515.00 | 4,550.00 | - | 0.78% | 43,074 |
| Jun 5, 2025 | 4,470.00 | 4,525.00 | 4,445.00 | 4,515.00 | - | 1.12% | 15,951 |
| Jun 4, 2025 | 4,500.00 | 4,500.00 | 4,410.00 | 4,465.00 | - | 1.13% | 14,136 |
| Jun 2, 2025 | 4,465.00 | 4,465.00 | 4,380.00 | 4,415.00 | - | -1.12% | 21,569 |
| May 30, 2025 | 4,485.00 | 4,490.00 | 4,410.00 | 4,465.00 | - | -0.11% | 14,431 |
| May 29, 2025 | 4,455.00 | 4,475.00 | 4,420.00 | 4,470.00 | - | 0.34% | 9,876 |
| May 28, 2025 | 4,395.00 | 4,455.00 | 4,395.00 | 4,455.00 | - | 1.25% | 7,223 |
| May 27, 2025 | 4,405.00 | 4,440.00 | 4,385.00 | 4,400.00 | - | -0.11% | 9,032 |
| May 26, 2025 | 4,420.00 | 4,440.00 | 4,405.00 | 4,405.00 | - | -0.56% | 13,540 |
| May 23, 2025 | 4,440.00 | 4,440.00 | 4,390.00 | 4,430.00 | - | -0.78% | 9,037 |
| May 22, 2025 | 4,475.00 | 4,475.00 | 4,375.00 | 4,465.00 | - | -0.33% | 9,452 |
| May 21, 2025 | 4,425.00 | 4,500.00 | 4,425.00 | 4,480.00 | - | 0.90% | 28,240 |