KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 1,550.00
0.00 (0.00%)
At close: Apr 13, 2026
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1,590.00 | 1,625.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.21% | 413,924 |
| Apr 10, 2026 | 1,685.00 | 1,700.00 | 1,575.00 | 1,585.00 | 1,585.00 | -5.93% | 646,097 |
| Apr 9, 2026 | 1,600.00 | 1,860.00 | 1,520.00 | 1,685.00 | 1,685.00 | 5.31% | 2,091,162 |
| Apr 8, 2026 | 1,610.00 | 1,635.00 | 1,495.00 | 1,600.00 | 1,600.00 | 1.59% | 333,048 |
| Apr 7, 2026 | 1,665.00 | 1,665.00 | 1,570.00 | 1,575.00 | 1,575.00 | -4.83% | 175,108 |
| Apr 6, 2026 | 1,665.00 | 1,665.00 | 1,615.00 | 1,655.00 | 1,655.00 | -0.30% | 154,758 |
| Apr 3, 2026 | 1,705.00 | 1,715.00 | 1,600.00 | 1,660.00 | 1,660.00 | -0.90% | 130,783 |
| Apr 2, 2026 | 1,790.00 | 1,840.00 | 1,665.00 | 1,675.00 | 1,675.00 | -4.56% | 295,739 |
| Apr 1, 2026 | 1,710.00 | 1,780.00 | 1,705.00 | 1,755.00 | 1,755.00 | 3.85% | 204,355 |
| Mar 31, 2026 | 1,725.00 | 1,725.00 | 1,640.00 | 1,690.00 | 1,690.00 | -0.88% | 212,813 |
| Mar 30, 2026 | 1,715.00 | 1,720.00 | 1,620.00 | 1,705.00 | 1,705.00 | -2.57% | 337,981 |
| Mar 27, 2026 | 1,740.00 | 1,925.00 | 1,700.00 | 1,750.00 | 1,750.00 | -0.28% | 751,453 |
| Mar 26, 2026 | 1,830.00 | 1,850.00 | 1,740.00 | 1,755.00 | 1,755.00 | -3.84% | 298,839 |
| Mar 25, 2026 | 1,780.00 | 1,915.00 | 1,750.00 | 1,825.00 | 1,825.00 | 2.53% | 509,567 |
| Mar 24, 2026 | 1,745.00 | 1,820.00 | 1,670.00 | 1,780.00 | 1,780.00 | 4.09% | 484,639 |
| Mar 23, 2026 | 1,725.00 | 1,775.00 | 1,695.00 | 1,710.00 | 1,710.00 | -4.20% | 232,219 |
| Mar 20, 2026 | 1,720.00 | 1,830.00 | 1,700.00 | 1,785.00 | 1,785.00 | 5.00% | 453,947 |
| Mar 19, 2026 | 1,705.00 | 1,735.00 | 1,650.00 | 1,700.00 | 1,700.00 | -3.13% | 269,428 |
| Mar 18, 2026 | 1,790.00 | 1,815.00 | 1,745.00 | 1,755.00 | 1,755.00 | -1.68% | 369,296 |
| Mar 17, 2026 | 1,785.00 | 1,820.00 | 1,710.00 | 1,785.00 | 1,785.00 | 2.59% | 493,129 |
| Mar 16, 2026 | 1,745.00 | 1,745.00 | 1,650.00 | 1,740.00 | 1,740.00 | 0.58% | 269,556 |
| Mar 13, 2026 | 1,845.00 | 1,845.00 | 1,730.00 | 1,730.00 | 1,730.00 | -6.49% | 372,010 |
| Mar 12, 2026 | 1,875.00 | 1,875.00 | 1,745.00 | 1,850.00 | 1,850.00 | 1.37% | 454,505 |
| Mar 11, 2026 | 1,765.00 | 1,935.00 | 1,745.00 | 1,825.00 | 1,825.00 | 3.40% | 800,152 |
| Mar 10, 2026 | 1,735.00 | 1,795.00 | 1,695.00 | 1,765.00 | 1,765.00 | 4.75% | 526,098 |
| Mar 9, 2026 | 1,650.00 | 1,715.00 | 1,605.00 | 1,685.00 | 1,685.00 | -2.60% | 524,712 |
| Mar 6, 2026 | 1,850.00 | 1,930.00 | 1,700.00 | 1,730.00 | 1,730.00 | -6.99% | 552,543 |
| Mar 5, 2026 | 1,775.00 | 1,920.00 | 1,755.00 | 1,860.00 | 1,860.00 | 11.71% | 787,424 |
| Mar 4, 2026 | 1,700.00 | 1,815.00 | 1,525.00 | 1,665.00 | 1,665.00 | -9.51% | 1,035,188 |
| Mar 3, 2026 | 1,875.00 | 1,875.00 | 1,725.00 | 1,840.00 | 1,840.00 | -2.39% | 990,629 |
| Feb 27, 2026 | 1,925.00 | 2,075.00 | 1,870.00 | 1,885.00 | 1,885.00 | -3.83% | 1,397,933 |
| Feb 26, 2026 | 2,170.00 | 2,185.00 | 1,900.00 | 1,960.00 | 1,960.00 | -7.76% | 2,095,750 |
| Feb 25, 2026 | 2,040.00 | 2,370.00 | 1,945.00 | 2,125.00 | 2,125.00 | 6.52% | 8,133,080 |
| Feb 24, 2026 | 2,035.00 | 2,150.00 | 1,945.00 | 1,995.00 | 1,995.00 | -0.75% | 2,960,684 |
| Feb 23, 2026 | 2,290.00 | 2,290.00 | 2,000.00 | 2,010.00 | 2,010.00 | -12.23% | 2,816,860 |
| Feb 20, 2026 | 2,010.00 | 2,395.00 | 1,940.00 | 2,290.00 | 2,290.00 | 13.93% | 8,419,322 |
| Feb 19, 2026 | 2,145.00 | 2,270.00 | 1,975.00 | 2,010.00 | 2,010.00 | -4.51% | 4,331,090 |
| Feb 13, 2026 | 2,580.00 | 2,750.00 | 2,100.00 | 2,105.00 | 2,105.00 | -18.41% | 15,085,176 |
| Feb 12, 2026 | 2,120.00 | 2,580.00 | 1,780.00 | 2,580.00 | 2,580.00 | 29.97% | 27,142,240 |
| Feb 11, 2026 | 1,540.00 | 1,985.00 | 1,540.00 | 1,985.00 | 1,985.00 | 29.74% | 7,603,002 |
| Feb 10, 2026 | 1,620.00 | 1,650.00 | 1,505.00 | 1,530.00 | 1,530.00 | -5.26% | 931,049 |
| Feb 9, 2026 | 1,575.00 | 1,705.00 | 1,425.00 | 1,615.00 | 1,615.00 | 5.56% | 2,179,454 |
| Feb 6, 2026 | 1,725.00 | 1,895.00 | 1,495.00 | 1,530.00 | 1,530.00 | -7.27% | 4,436,806 |
| Feb 5, 2026 | 2,100.00 | 2,435.00 | 1,630.00 | 1,650.00 | 1,650.00 | -12.00% | 17,667,148 |
| Feb 4, 2026 | 1,460.00 | 1,875.00 | 1,445.00 | 1,875.00 | 1,875.00 | 29.76% | 7,439,138 |
| Feb 3, 2026 | 1,345.00 | 1,550.00 | 1,330.00 | 1,445.00 | 1,445.00 | 8.65% | 2,953,434 |
| Feb 2, 2026 | 1,335.00 | 1,410.00 | 1,280.00 | 1,330.00 | 1,330.00 | -1.12% | 1,291,063 |
| Jan 30, 2026 | 1,325.00 | 1,360.00 | 1,285.00 | 1,345.00 | 1,345.00 | 1.51% | 537,961 |
| Jan 29, 2026 | 1,310.00 | 1,445.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.53% | 1,912,609 |
| Jan 28, 2026 | 1,365.00 | 1,380.00 | 1,300.00 | 1,305.00 | 1,305.00 | -5.78% | 798,688 |