KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 269.00
+4.00 (1.51%)
At close: Jan 30, 2026
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.40% | 507,600 |
| Dec 10, 2025 | 250.00 | 255.00 | 250.00 | 251.00 | 251.00 | 0.40% | 488,544 |
| Dec 9, 2025 | 251.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.40% | 538,355 |
| Dec 8, 2025 | 251.00 | 257.00 | 250.00 | 251.00 | 251.00 | - | 604,821 |
| Dec 5, 2025 | 250.00 | 254.00 | 248.00 | 251.00 | 251.00 | 0.40% | 600,964 |
| Dec 4, 2025 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.40% | 316,262 |
| Dec 3, 2025 | 250.00 | 252.00 | 247.00 | 251.00 | 251.00 | 0.40% | 512,214 |
| Dec 2, 2025 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.40% | 374,758 |
| Dec 1, 2025 | 249.00 | 253.00 | 248.00 | 249.00 | 249.00 | - | 567,445 |
| Nov 28, 2025 | 247.00 | 252.00 | 247.00 | 249.00 | 249.00 | 1.22% | 230,366 |
| Nov 27, 2025 | 249.00 | 255.00 | 245.00 | 246.00 | 246.00 | -1.20% | 583,345 |
| Nov 26, 2025 | 248.00 | 253.00 | 245.00 | 249.00 | 249.00 | - | 797,700 |
| Nov 25, 2025 | 250.00 | 255.00 | 245.00 | 249.00 | 249.00 | -0.40% | 791,552 |
| Nov 24, 2025 | 246.00 | 256.00 | 244.00 | 250.00 | 250.00 | 2.04% | 1,152,564 |
| Nov 21, 2025 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | -2.78% | 1,219,943 |
| Nov 20, 2025 | 256.00 | 264.00 | 250.00 | 252.00 | 252.00 | -1.56% | 1,613,457 |
| Nov 19, 2025 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -2.29% | 848,971 |