KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 274.00
-6.00 (-2.14%)
At close: Aug 29, 2025
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 281.00 | 283.00 | 277.00 | 280.00 | - | -0.71% | 224,602 |
| Aug 27, 2025 | 285.00 | 286.00 | 277.00 | 282.00 | - | -0.70% | 402,342 |
| Aug 26, 2025 | 277.00 | 291.00 | 276.00 | 284.00 | - | 2.53% | 905,129 |
| Aug 25, 2025 | 274.00 | 278.00 | 271.00 | 277.00 | - | 2.59% | 431,730 |
| Aug 22, 2025 | 270.00 | 273.00 | 269.00 | 270.00 | - | - | 329,721 |
| Aug 21, 2025 | 270.00 | 276.00 | 268.00 | 270.00 | - | - | 405,279 |
| Aug 20, 2025 | 274.00 | 276.00 | 268.00 | 270.00 | - | -1.82% | 813,270 |
| Aug 19, 2025 | 275.00 | 281.00 | 271.00 | 275.00 | - | - | 407,572 |
| Aug 18, 2025 | 283.00 | 291.00 | 275.00 | 275.00 | - | -2.83% | 659,500 |
| Aug 14, 2025 | 283.00 | 295.00 | 281.00 | 283.00 | - | -1.05% | 566,578 |
| Aug 13, 2025 | 280.00 | 298.00 | 280.00 | 286.00 | - | 2.14% | 1,261,492 |
| Aug 12, 2025 | 280.00 | 284.00 | 275.00 | 280.00 | - | - | 570,255 |
| Aug 11, 2025 | 287.00 | 291.00 | 275.00 | 280.00 | - | -2.44% | 1,225,361 |
| Aug 8, 2025 | 303.00 | 305.00 | 280.00 | 287.00 | - | -4.97% | 1,504,621 |
| Aug 7, 2025 | 286.00 | 315.00 | 281.00 | 302.00 | - | 5.59% | 5,275,792 |
| Aug 6, 2025 | 284.00 | 290.00 | 279.00 | 286.00 | - | 1.42% | 1,076,106 |
| Aug 5, 2025 | 278.00 | 305.00 | 276.00 | 282.00 | - | 1.44% | 3,191,335 |
| Aug 4, 2025 | 270.00 | 278.00 | 267.00 | 278.00 | - | 2.96% | 332,322 |
| Aug 1, 2025 | 274.00 | 274.00 | 265.00 | 270.00 | - | -2.17% | 581,560 |
| Jul 31, 2025 | 277.00 | 283.00 | 271.00 | 276.00 | - | -1.43% | 772,551 |
| Jul 30, 2025 | 277.00 | 282.00 | 274.00 | 280.00 | - | 0.36% | 329,804 |
| Jul 29, 2025 | 276.00 | 281.00 | 270.00 | 279.00 | - | 1.09% | 530,479 |
| Jul 28, 2025 | 276.00 | 280.00 | 273.00 | 276.00 | - | -0.72% | 568,096 |
| Jul 25, 2025 | 280.00 | 289.00 | 273.00 | 278.00 | - | -0.71% | 614,224 |
| Jul 24, 2025 | 289.00 | 291.00 | 276.00 | 280.00 | - | -3.78% | 986,031 |
| Jul 23, 2025 | 297.00 | 300.00 | 289.00 | 291.00 | - | -2.02% | 1,052,747 |
| Jul 22, 2025 | 300.00 | 304.00 | 296.00 | 297.00 | - | -1.00% | 595,109 |
| Jul 21, 2025 | 305.00 | 306.00 | 296.00 | 300.00 | - | -1.96% | 716,581 |
| Jul 18, 2025 | 310.00 | 313.00 | 301.00 | 306.00 | - | -1.61% | 957,768 |
| Jul 17, 2025 | 305.00 | 320.00 | 301.00 | 311.00 | - | 1.97% | 1,923,298 |
| Jul 16, 2025 | 305.00 | 317.00 | 294.00 | 305.00 | - | -0.33% | 1,595,593 |
| Jul 15, 2025 | 307.00 | 307.00 | 291.00 | 306.00 | - | -0.97% | 1,181,047 |
| Jul 14, 2025 | 300.00 | 310.00 | 292.00 | 309.00 | - | 1.64% | 1,991,229 |
| Jul 11, 2025 | 308.00 | 320.00 | 297.00 | 304.00 | - | -1.30% | 4,477,129 |
| Jul 10, 2025 | 275.00 | 332.00 | 271.00 | 308.00 | - | 14.07% | 32,003,350 |
| Jul 9, 2025 | 274.00 | 275.00 | 268.00 | 270.00 | - | -0.74% | 512,093 |
| Jul 8, 2025 | 272.00 | 276.00 | 270.00 | 272.00 | - | - | 592,698 |
| Jul 7, 2025 | 270.00 | 277.00 | 269.00 | 272.00 | - | 1.12% | 716,667 |
| Jul 4, 2025 | 270.00 | 277.00 | 267.00 | 269.00 | - | -0.37% | 725,262 |
| Jul 3, 2025 | 274.00 | 275.00 | 268.00 | 270.00 | - | -1.46% | 675,132 |
| Jul 2, 2025 | 261.00 | 274.00 | 254.00 | 274.00 | - | 5.79% | 1,840,850 |
| Jul 1, 2025 | 257.00 | 263.00 | 254.00 | 259.00 | - | 0.78% | 625,921 |
| Jun 30, 2025 | 256.00 | 258.00 | 251.00 | 257.00 | - | 0.39% | 397,689 |
| Jun 27, 2025 | 256.00 | 258.00 | 250.00 | 256.00 | - | 0.39% | 414,380 |
| Jun 26, 2025 | 264.00 | 265.00 | 250.00 | 255.00 | - | -3.41% | 1,421,912 |
| Jun 25, 2025 | 264.00 | 272.00 | 261.00 | 264.00 | - | - | 1,243,743 |
| Jun 24, 2025 | 262.00 | 268.00 | 258.00 | 264.00 | - | 0.76% | 863,599 |
| Jun 23, 2025 | 265.00 | 267.00 | 257.00 | 262.00 | - | -1.13% | 805,463 |
| Jun 20, 2025 | 266.00 | 269.00 | 263.00 | 265.00 | - | -0.38% | 533,946 |
| Jun 19, 2025 | 276.00 | 276.00 | 265.00 | 266.00 | - | -2.92% | 814,278 |