KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 263.00
-2.00 (-0.75%)
At close: Sep 19, 2025
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 265.00 | 266.00 | 261.00 | 263.00 | 263.00 | -0.75% | 170,571 |
| Sep 18, 2025 | 261.00 | 267.00 | 260.00 | 265.00 | 265.00 | 1.53% | 373,873 |
| Sep 17, 2025 | 266.00 | 266.00 | 260.00 | 261.00 | 261.00 | -1.88% | 481,723 |
| Sep 16, 2025 | 259.00 | 268.00 | 259.00 | 266.00 | 266.00 | 1.92% | 895,009 |
| Sep 15, 2025 | 262.00 | 263.00 | 258.00 | 261.00 | 261.00 | -0.38% | 410,090 |
| Sep 12, 2025 | 263.00 | 264.00 | 260.00 | 262.00 | 262.00 | 0.38% | 287,737 |
| Sep 11, 2025 | 262.00 | 271.00 | 260.00 | 261.00 | 261.00 | -0.38% | 389,178 |
| Sep 10, 2025 | 263.00 | 263.00 | 260.00 | 262.00 | 262.00 | -0.38% | 275,058 |
| Sep 9, 2025 | 262.00 | 263.00 | 260.00 | 263.00 | 263.00 | 0.77% | 365,154 |
| Sep 8, 2025 | 267.00 | 267.00 | 261.00 | 261.00 | 261.00 | -1.51% | 355,029 |
| Sep 5, 2025 | 264.00 | 267.00 | 262.00 | 265.00 | 265.00 | 0.38% | 197,551 |
| Sep 4, 2025 | 265.00 | 268.00 | 263.00 | 264.00 | 264.00 | -0.38% | 259,548 |
| Sep 3, 2025 | 266.00 | 269.00 | 262.00 | 265.00 | 265.00 | -0.38% | 486,772 |
| Sep 2, 2025 | 265.00 | 270.00 | 265.00 | 266.00 | 266.00 | -0.37% | 309,458 |
| Sep 1, 2025 | 275.00 | 275.00 | 267.00 | 267.00 | 267.00 | -2.91% | 364,162 |
| Aug 29, 2025 | 279.00 | 280.00 | 274.00 | 275.00 | 275.00 | -1.79% | 327,601 |
| Aug 28, 2025 | 281.00 | 283.00 | 277.00 | 280.00 | 280.00 | -0.71% | 213,674 |
| Aug 27, 2025 | 285.00 | 286.00 | 277.00 | 282.00 | 282.00 | -0.70% | 402,342 |
| Aug 26, 2025 | 277.00 | 291.00 | 276.00 | 284.00 | 284.00 | 2.53% | 905,129 |
| Aug 25, 2025 | 274.00 | 278.00 | 271.00 | 277.00 | 277.00 | 2.59% | 431,730 |
| Aug 22, 2025 | 270.00 | 273.00 | 269.00 | 270.00 | 270.00 | - | 329,721 |
| Aug 21, 2025 | 270.00 | 276.00 | 268.00 | 270.00 | 270.00 | - | 405,279 |
| Aug 20, 2025 | 274.00 | 276.00 | 268.00 | 270.00 | 270.00 | -1.82% | 813,270 |
| Aug 19, 2025 | 275.00 | 281.00 | 271.00 | 275.00 | 275.00 | - | 407,572 |
| Aug 18, 2025 | 283.00 | 291.00 | 275.00 | 275.00 | 275.00 | -2.83% | 659,500 |
| Aug 14, 2025 | 283.00 | 295.00 | 281.00 | 283.00 | 283.00 | -1.05% | 566,578 |
| Aug 13, 2025 | 280.00 | 298.00 | 280.00 | 286.00 | 286.00 | 2.14% | 1,261,492 |
| Aug 12, 2025 | 280.00 | 284.00 | 275.00 | 280.00 | 280.00 | - | 570,255 |
| Aug 11, 2025 | 287.00 | 291.00 | 275.00 | 280.00 | 280.00 | -2.44% | 1,225,361 |
| Aug 8, 2025 | 303.00 | 305.00 | 280.00 | 287.00 | 287.00 | -4.97% | 1,504,621 |
| Aug 7, 2025 | 286.00 | 315.00 | 281.00 | 302.00 | 302.00 | 5.59% | 5,275,792 |
| Aug 6, 2025 | 284.00 | 290.00 | 279.00 | 286.00 | 286.00 | 1.42% | 1,076,106 |
| Aug 5, 2025 | 278.00 | 305.00 | 276.00 | 282.00 | 282.00 | 1.44% | 3,191,335 |
| Aug 4, 2025 | 270.00 | 278.00 | 267.00 | 278.00 | 278.00 | 2.96% | 332,322 |
| Aug 1, 2025 | 274.00 | 274.00 | 265.00 | 270.00 | 270.00 | -2.17% | 581,560 |
| Jul 31, 2025 | 277.00 | 283.00 | 271.00 | 276.00 | 276.00 | -1.43% | 772,551 |
| Jul 30, 2025 | 277.00 | 282.00 | 274.00 | 280.00 | 280.00 | 0.36% | 329,804 |
| Jul 29, 2025 | 276.00 | 281.00 | 270.00 | 279.00 | 279.00 | 1.09% | 530,479 |
| Jul 28, 2025 | 276.00 | 280.00 | 273.00 | 276.00 | 276.00 | -0.72% | 568,096 |
| Jul 25, 2025 | 280.00 | 289.00 | 273.00 | 278.00 | 278.00 | -0.71% | 614,224 |
| Jul 24, 2025 | 289.00 | 291.00 | 276.00 | 280.00 | 280.00 | -3.78% | 986,031 |
| Jul 23, 2025 | 297.00 | 300.00 | 289.00 | 291.00 | 291.00 | -2.02% | 1,052,747 |
| Jul 22, 2025 | 300.00 | 304.00 | 296.00 | 297.00 | 297.00 | -1.00% | 595,109 |
| Jul 21, 2025 | 305.00 | 306.00 | 296.00 | 300.00 | 300.00 | -1.96% | 716,581 |
| Jul 18, 2025 | 310.00 | 313.00 | 301.00 | 306.00 | 306.00 | -1.61% | 957,768 |
| Jul 17, 2025 | 305.00 | 320.00 | 301.00 | 311.00 | 311.00 | 1.97% | 1,923,298 |
| Jul 16, 2025 | 305.00 | 317.00 | 294.00 | 305.00 | 305.00 | -0.33% | 1,595,593 |
| Jul 15, 2025 | 307.00 | 307.00 | 291.00 | 306.00 | 306.00 | -0.97% | 1,181,047 |
| Jul 14, 2025 | 300.00 | 310.00 | 292.00 | 309.00 | 309.00 | 1.64% | 1,991,229 |
| Jul 11, 2025 | 308.00 | 320.00 | 297.00 | 304.00 | 304.00 | -1.30% | 4,477,129 |