KBIO LABS Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 895.00
+50.00 (5.92%)
At close: Jul 31, 2026
KBIO LABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 845.00 | 930.00 | 845.00 | 895.00 | 895.00 | 5.92% | 237,470 |
| Jul 30, 2026 | 790.00 | 895.00 | 787.00 | 845.00 | 845.00 | 5.10% | 178,373 |
| Jul 29, 2026 | 773.00 | 822.00 | 757.00 | 804.00 | 804.00 | 3.08% | 103,129 |
| Jul 28, 2026 | 822.00 | 828.00 | 760.00 | 780.00 | 780.00 | -5.22% | 62,490 |
| Jul 27, 2026 | 829.00 | 842.00 | 800.00 | 823.00 | 823.00 | -0.72% | 61,178 |
| Jul 24, 2026 | 793.00 | 829.00 | 761.00 | 829.00 | 829.00 | 3.62% | 80,083 |
| Jul 23, 2026 | 761.00 | 800.00 | 754.00 | 800.00 | 800.00 | 5.12% | 106,630 |
| Jul 22, 2026 | 758.00 | 800.00 | 742.00 | 761.00 | 761.00 | 1.06% | 72,356 |
| Jul 21, 2026 | 780.00 | 780.00 | 742.00 | 753.00 | 753.00 | -0.13% | 63,652 |
| Jul 20, 2026 | 832.00 | 857.00 | 735.00 | 754.00 | 754.00 | -12.53% | 178,820 |
| Jul 16, 2026 | 862.00 | 880.00 | 846.00 | 862.00 | 862.00 | - | 58,843 |
| Jul 15, 2026 | 823.00 | 868.00 | 823.00 | 862.00 | 862.00 | 3.86% | 78,927 |
| Jul 14, 2026 | 824.00 | 841.00 | 810.00 | 830.00 | 830.00 | -0.12% | 52,582 |
| Jul 13, 2026 | 849.00 | 864.00 | 810.00 | 831.00 | 831.00 | -3.03% | 104,530 |
| Jul 10, 2026 | 823.00 | 872.00 | 819.00 | 857.00 | 857.00 | 3.25% | 66,270 |
| Jul 9, 2026 | 824.00 | 837.00 | 802.00 | 830.00 | 830.00 | 0.73% | 69,401 |
| Jul 8, 2026 | 949.00 | 949.00 | 810.00 | 824.00 | 824.00 | -12.34% | 276,356 |
| Jul 7, 2026 | 853.00 | 1,062.00 | 853.00 | 940.00 | 940.00 | 8.92% | 691,264 |
| Jul 6, 2026 | 819.00 | 864.00 | 814.00 | 863.00 | 863.00 | 5.37% | 60,187 |
| Jul 3, 2026 | 818.00 | 839.00 | 792.00 | 819.00 | 819.00 | 0.12% | 67,763 |
| Jul 2, 2026 | 813.00 | 834.00 | 806.00 | 818.00 | 818.00 | -2.27% | 62,734 |
| Jul 1, 2026 | 840.00 | 845.00 | 807.00 | 837.00 | 837.00 | 0.48% | 32,014 |
| Jun 30, 2026 | 864.00 | 950.00 | 800.00 | 833.00 | 833.00 | -3.59% | 344,116 |
| Jun 29, 2026 | 792.00 | 868.00 | 785.00 | 864.00 | 864.00 | 7.73% | 92,600 |
| Jun 26, 2026 | 842.00 | 842.00 | 780.00 | 802.00 | 802.00 | -4.75% | 95,634 |
| Jun 25, 2026 | 864.00 | 886.00 | 813.00 | 842.00 | 842.00 | -2.32% | 84,801 |
| Jun 24, 2026 | 800.00 | 890.00 | 795.00 | 862.00 | 862.00 | 7.75% | 208,744 |
| Jun 23, 2026 | 814.00 | 839.00 | 777.00 | 800.00 | 800.00 | -1.72% | 178,291 |
| Jun 22, 2026 | 845.00 | 850.00 | 810.00 | 814.00 | 814.00 | -4.46% | 132,668 |
| Jun 19, 2026 | 920.00 | 920.00 | 848.00 | 852.00 | 852.00 | -7.49% | 152,323 |
| Jun 18, 2026 | 929.00 | 929.00 | 908.00 | 921.00 | 921.00 | -0.86% | 86,807 |
| Jun 17, 2026 | 927.00 | 944.00 | 919.00 | 929.00 | 929.00 | 0.22% | 47,184 |
| Jun 16, 2026 | 930.00 | 939.00 | 905.00 | 927.00 | 927.00 | -0.32% | 60,599 |
| Jun 15, 2026 | 919.00 | 964.00 | 911.00 | 930.00 | 930.00 | 1.20% | 62,519 |
| Jun 12, 2026 | 923.00 | 958.00 | 906.00 | 919.00 | 919.00 | -1.29% | 81,124 |
| Jun 11, 2026 | 904.00 | 941.00 | 893.00 | 931.00 | 931.00 | 2.76% | 89,479 |
| Jun 10, 2026 | 961.00 | 961.00 | 881.00 | 906.00 | 906.00 | -5.63% | 165,943 |
| Jun 9, 2026 | 925.00 | 999.00 | 925.00 | 960.00 | 960.00 | 3.78% | 140,174 |
| Jun 8, 2026 | 895.00 | 983.00 | 895.00 | 925.00 | 925.00 | -6.19% | 90,494 |
| Jun 5, 2026 | 1,027.00 | 1,027.00 | 970.00 | 986.00 | 986.00 | -3.05% | 85,829 |
| Jun 4, 2026 | 1,021.00 | 1,046.00 | 981.00 | 1,017.00 | 1,017.00 | -0.39% | 39,153 |
| Jun 2, 2026 | 1,005.00 | 1,021.00 | 940.00 | 1,021.00 | 1,021.00 | 1.29% | 179,585 |
| Jun 1, 2026 | 1,046.00 | 1,046.00 | 983.00 | 1,008.00 | 1,008.00 | -3.72% | 268,125 |
| May 29, 2026 | 1,200.00 | 1,200.00 | 1,045.00 | 1,047.00 | 1,047.00 | -10.13% | 295,025 |
| May 28, 2026 | 1,101.00 | 1,165.00 | 1,093.00 | 1,165.00 | 1,165.00 | 5.91% | 164,678 |
| May 27, 2026 | 1,168.00 | 1,178.00 | 1,093.00 | 1,100.00 | 1,100.00 | -5.82% | 314,860 |
| May 26, 2026 | 1,208.00 | 1,270.00 | 1,157.00 | 1,168.00 | 1,168.00 | -3.23% | 250,512 |
| May 22, 2026 | 1,190.00 | 1,255.00 | 1,188.00 | 1,207.00 | 1,207.00 | 1.43% | 89,250 |
| May 21, 2026 | 1,215.00 | 1,260.00 | 1,188.00 | 1,190.00 | 1,190.00 | -2.86% | 189,168 |
| May 20, 2026 | 1,285.00 | 1,285.00 | 1,188.00 | 1,225.00 | 1,225.00 | -1.21% | 230,699 |