KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 377.00
-15.00 (-3.83%)
At close: Feb 27, 2026
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 385.00 | 415.00 | 374.00 | 377.00 | 377.00 | -3.83% | 6,989,667 |
| Feb 26, 2026 | 434.00 | 437.00 | 380.00 | 392.00 | 392.00 | -7.76% | 10,436,432 |
| Feb 25, 2026 | 408.00 | 474.00 | 389.00 | 425.00 | 425.00 | 6.52% | 40,516,970 |
| Feb 24, 2026 | 407.00 | 430.00 | 389.00 | 399.00 | 399.00 | -0.75% | 14,476,240 |
| Feb 23, 2026 | 458.00 | 458.00 | 400.00 | 402.00 | 402.00 | -12.23% | 13,983,180 |
| Feb 20, 2026 | 402.00 | 479.00 | 388.00 | 458.00 | 458.00 | 13.93% | 41,962,720 |
| Feb 19, 2026 | 429.00 | 454.00 | 395.00 | 402.00 | 402.00 | -4.51% | 21,388,590 |
| Feb 13, 2026 | 516.00 | 550.00 | 420.00 | 421.00 | 421.00 | -18.41% | 75,163,127 |
| Feb 12, 2026 | 424.00 | 516.00 | 356.00 | 516.00 | 516.00 | 29.97% | 135,508,000 |
| Feb 11, 2026 | 308.00 | 397.00 | 308.00 | 397.00 | 397.00 | 29.74% | 38,015,010 |
| Feb 10, 2026 | 324.00 | 330.00 | 301.00 | 306.00 | 306.00 | -5.26% | 4,634,712 |
| Feb 9, 2026 | 315.00 | 341.00 | 285.00 | 323.00 | 323.00 | 5.56% | 10,702,245 |
| Feb 6, 2026 | 345.00 | 379.00 | 299.00 | 306.00 | 306.00 | -7.27% | 22,184,030 |
| Feb 5, 2026 | 420.00 | 487.00 | 326.00 | 330.00 | 330.00 | -12.00% | 88,335,740 |
| Feb 4, 2026 | 292.00 | 375.00 | 289.00 | 375.00 | 375.00 | 29.76% | 37,195,690 |
| Feb 3, 2026 | 269.00 | 310.00 | 266.00 | 289.00 | 289.00 | 8.65% | 14,717,610 |
| Feb 2, 2026 | 267.00 | 282.00 | 256.00 | 266.00 | 266.00 | -1.12% | 6,455,315 |
| Jan 30, 2026 | 265.00 | 272.00 | 257.00 | 269.00 | 269.00 | 1.51% | 2,673,611 |
| Jan 29, 2026 | 262.00 | 289.00 | 260.00 | 265.00 | 265.00 | 1.53% | 9,550,891 |
| Jan 28, 2026 | 273.00 | 276.00 | 260.00 | 261.00 | 261.00 | -5.78% | 3,982,753 |
| Jan 27, 2026 | 258.00 | 281.00 | 248.00 | 277.00 | 277.00 | 4.53% | 9,419,848 |
| Jan 26, 2026 | 233.00 | 265.00 | 228.00 | 265.00 | 265.00 | 13.73% | 8,203,331 |
| Jan 23, 2026 | 238.00 | 245.00 | 229.00 | 233.00 | 233.00 | -1.27% | 602,352 |
| Jan 22, 2026 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1.29% | 274,360 |
| Jan 21, 2026 | 239.00 | 239.00 | 231.00 | 233.00 | 233.00 | -2.51% | 657,548 |
| Jan 20, 2026 | 243.00 | 246.00 | 234.00 | 239.00 | 239.00 | -1.65% | 691,989 |
| Jan 19, 2026 | 228.00 | 250.00 | 228.00 | 243.00 | 243.00 | 6.58% | 2,183,010 |
| Jan 16, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 1.33% | 348,123 |
| Jan 15, 2026 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | -1.32% | 426,343 |
| Jan 14, 2026 | 230.00 | 232.00 | 225.00 | 228.00 | 228.00 | -0.87% | 772,905 |
| Jan 13, 2026 | 233.00 | 234.00 | 229.00 | 230.00 | 230.00 | -1.71% | 461,609 |
| Jan 12, 2026 | 233.00 | 236.00 | 231.00 | 234.00 | 234.00 | -0.43% | 390,223 |
| Jan 9, 2026 | 234.00 | 236.00 | 231.00 | 235.00 | 235.00 | 0.43% | 221,266 |
| Jan 8, 2026 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | - | 436,740 |
| Jan 7, 2026 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | -0.85% | 317,353 |
| Jan 6, 2026 | 241.00 | 241.00 | 233.00 | 236.00 | 236.00 | -2.07% | 1,023,262 |
| Jan 5, 2026 | 242.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.41% | 492,998 |
| Jan 2, 2026 | 241.00 | 246.00 | 239.00 | 242.00 | 242.00 | 0.41% | 446,629 |
| Dec 30, 2025 | 244.00 | 245.00 | 240.00 | 241.00 | 241.00 | -0.82% | 187,290 |
| Dec 29, 2025 | 241.00 | 244.00 | 238.00 | 243.00 | 243.00 | 0.83% | 254,173 |
| Dec 26, 2025 | 241.00 | 243.00 | 237.00 | 241.00 | 241.00 | 0.42% | 553,908 |
| Dec 24, 2025 | 241.00 | 242.00 | 237.00 | 240.00 | 240.00 | -0.41% | 328,097 |
| Dec 23, 2025 | 241.00 | 243.00 | 238.00 | 241.00 | 241.00 | - | 281,965 |
| Dec 22, 2025 | 239.00 | 245.00 | 236.00 | 241.00 | 241.00 | 0.84% | 601,275 |
| Dec 19, 2025 | 241.00 | 241.00 | 237.00 | 239.00 | 239.00 | - | 430,733 |
| Dec 18, 2025 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | -1.65% | 505,809 |
| Dec 17, 2025 | 244.00 | 247.00 | 242.00 | 243.00 | 243.00 | - | 299,807 |
| Dec 16, 2025 | 248.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.22% | 800,987 |
| Dec 15, 2025 | 249.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.20% | 1,061,593 |
| Dec 12, 2025 | 252.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.19% | 584,741 |