KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 250.00
-1.00 (-0.40%)
At close: Oct 2, 2025
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 249.00 | 255.00 | 245.00 | 246.00 | 246.00 | -1.60% | 641,553 |
| Oct 2, 2025 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.40% | 259,743 |
| Oct 1, 2025 | 251.00 | 259.00 | 251.00 | 251.00 | 251.00 | - | 314,328 |
| Sep 30, 2025 | 251.00 | 255.00 | 249.00 | 251.00 | 251.00 | - | 260,174 |
| Sep 29, 2025 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | 0.40% | 168,493 |
| Sep 26, 2025 | 254.00 | 254.00 | 247.00 | 250.00 | 250.00 | -1.57% | 340,999 |
| Sep 25, 2025 | 255.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.39% | 154,621 |
| Sep 24, 2025 | 259.00 | 260.00 | 254.00 | 255.00 | 255.00 | -1.54% | 366,090 |
| Sep 23, 2025 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | -1.52% | 382,247 |
| Sep 22, 2025 | 263.00 | 265.00 | 260.00 | 263.00 | 263.00 | - | 343,882 |
| 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 |