KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 271.00
-5.00 (-1.81%)
Last updated: Nov 17, 2025, 11:47 AM KST
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -2.29% | 833,290 |
| Nov 18, 2025 | 268.00 | 269.00 | 257.00 | 262.00 | 262.00 | -2.60% | 1,557,834 |
| Nov 17, 2025 | 276.00 | 289.00 | 261.00 | 269.00 | 269.00 | -2.54% | 2,997,907 |
| Nov 14, 2025 | 269.00 | 298.00 | 262.00 | 276.00 | 276.00 | 1.85% | 11,825,690 |
| Nov 13, 2025 | 262.00 | 291.00 | 262.00 | 271.00 | 271.00 | 3.83% | 11,356,650 |
| Nov 12, 2025 | 253.00 | 271.00 | 252.00 | 261.00 | 261.00 | 3.16% | 3,336,401 |
| Nov 11, 2025 | 253.00 | 265.00 | 252.00 | 253.00 | 253.00 | - | 1,568,992 |
| Nov 10, 2025 | 254.00 | 260.00 | 249.00 | 253.00 | 253.00 | -1.56% | 1,567,249 |
| Nov 7, 2025 | 263.00 | 289.00 | 256.00 | 257.00 | 257.00 | -1.53% | 5,378,973 |
| Nov 6, 2025 | 268.00 | 271.00 | 252.00 | 261.00 | 261.00 | -0.38% | 3,772,865 |
| Nov 5, 2025 | 243.00 | 296.00 | 239.00 | 262.00 | 262.00 | 8.71% | 28,728,520 |
| Nov 4, 2025 | 241.00 | 252.00 | 240.00 | 241.00 | 241.00 | -1.63% | 1,473,392 |
| Nov 3, 2025 | 258.00 | 262.00 | 243.00 | 245.00 | 245.00 | -5.04% | 1,897,336 |
| Oct 31, 2025 | 246.00 | 289.00 | 239.00 | 258.00 | 258.00 | 4.88% | 8,100,484 |
| Oct 30, 2025 | 258.00 | 267.00 | 246.00 | 246.00 | 246.00 | -5.02% | 4,153,936 |
| Oct 29, 2025 | 238.00 | 292.00 | 234.00 | 259.00 | 259.00 | 9.28% | 32,887,480 |
| Oct 28, 2025 | 238.00 | 242.00 | 236.00 | 237.00 | 237.00 | -0.42% | 374,632 |
| Oct 27, 2025 | 240.00 | 243.00 | 237.00 | 238.00 | 238.00 | -0.42% | 371,331 |
| Oct 24, 2025 | 238.00 | 241.00 | 237.00 | 239.00 | 239.00 | 0.42% | 264,705 |
| Oct 23, 2025 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | 0.42% | 184,387 |
| Oct 22, 2025 | 235.00 | 240.00 | 231.00 | 237.00 | 237.00 | 1.28% | 487,993 |
| Oct 21, 2025 | 238.00 | 242.00 | 233.00 | 234.00 | 234.00 | -0.43% | 660,339 |
| Oct 20, 2025 | 239.00 | 243.00 | 235.00 | 235.00 | 235.00 | -1.67% | 391,459 |
| Oct 17, 2025 | 242.00 | 244.00 | 236.00 | 239.00 | 239.00 | -1.24% | 408,995 |
| Oct 16, 2025 | 237.00 | 244.00 | 237.00 | 242.00 | 242.00 | 2.11% | 415,898 |
| Oct 15, 2025 | 235.00 | 240.00 | 235.00 | 237.00 | 237.00 | 0.85% | 332,420 |
| Oct 14, 2025 | 237.00 | 240.00 | 233.00 | 235.00 | 235.00 | -0.42% | 468,955 |
| Oct 13, 2025 | 243.00 | 244.00 | 234.00 | 236.00 | 236.00 | -4.07% | 943,999 |
| Oct 10, 2025 | 249.00 | 255.00 | 245.00 | 246.00 | 246.00 | -1.60% | 644,455 |
| 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 |