KBIO LABS Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 3,260.00
-35.00 (-1.06%)
At close: Oct 23, 2026
KBIO LABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,290.00 | 3,300.00 | 3,160.00 | 3,260.00 | 3,260.00 | -1.06% | 4,572 |
| Oct 22, 2026 | 3,500.00 | 3,500.00 | 3,105.00 | 3,295.00 | 3,295.00 | 0.76% | 9,704 |
| Oct 21, 2026 | 3,315.00 | 3,555.00 | 3,250.00 | 3,270.00 | 3,270.00 | -1.36% | 12,670 |
| Oct 20, 2026 | 3,530.00 | 3,580.00 | 3,250.00 | 3,315.00 | 3,315.00 | -5.82% | 9,514 |
| Oct 19, 2026 | 3,600.00 | 3,600.00 | 3,450.00 | 3,520.00 | 3,520.00 | -1.40% | 6,590 |
| Oct 16, 2026 | 3,615.00 | 3,680.00 | 3,470.00 | 3,570.00 | 3,570.00 | -1.65% | 10,972 |
| Oct 15, 2026 | 3,595.00 | 3,690.00 | 3,540.00 | 3,630.00 | 3,630.00 | -3.46% | 4,514 |
| Oct 14, 2026 | 3,840.00 | 4,010.00 | 3,650.00 | 3,760.00 | 3,760.00 | -1.57% | 10,418 |
| Oct 13, 2026 | 3,650.00 | 3,850.00 | 3,600.00 | 3,820.00 | 3,820.00 | 5.52% | 29,512 |
| Oct 12, 2026 | 3,820.00 | 3,820.00 | 3,600.00 | 3,620.00 | 3,620.00 | -5.97% | 21,212 |
| Oct 8, 2026 | 4,260.00 | 4,260.00 | 3,675.00 | 3,850.00 | 3,850.00 | -0.77% | 10,764 |
| Oct 7, 2026 | 3,930.00 | 3,930.00 | 3,745.00 | 3,880.00 | 3,880.00 | 4.72% | 5,288 |
| Oct 6, 2026 | 3,725.00 | 4,000.00 | 3,700.00 | 3,705.00 | 3,705.00 | -2.11% | 21,183 |
| Oct 2, 2026 | 4,355.00 | 4,355.00 | 3,785.00 | 3,785.00 | 3,785.00 | -4.42% | 8,300 |
| Oct 1, 2026 | 3,705.00 | 4,020.00 | 3,705.00 | 3,960.00 | 3,960.00 | 6.88% | 5,122 |
| Sep 30, 2026 | 3,765.00 | 3,800.00 | 3,660.00 | 3,705.00 | 3,705.00 | - | 7,391 |
| Sep 29, 2026 | 3,995.00 | 3,995.00 | 3,610.00 | 3,705.00 | 3,705.00 | -4.76% | 10,711 |
| Sep 28, 2026 | 4,070.00 | 4,165.00 | 3,820.00 | 3,890.00 | 3,890.00 | -4.42% | 9,039 |
| Sep 23, 2026 | 4,290.00 | 4,295.00 | 4,060.00 | 4,070.00 | 4,070.00 | -5.13% | 6,207 |
| Sep 22, 2026 | 4,295.00 | 4,535.00 | 4,050.00 | 4,290.00 | 4,290.00 | 4.13% | 16,782 |
| Sep 21, 2026 | 4,600.00 | 4,870.00 | 3,950.00 | 4,120.00 | 4,120.00 | -17.52% | 43,274 |
| Aug 26, 2026 | 5,020.00 | 5,020.00 | 4,545.00 | 4,995.00 | 4,995.00 | 4.06% | 28,712 |
| Aug 25, 2026 | 4,955.00 | 5,115.00 | 4,750.00 | 4,800.00 | 4,800.00 | -5.88% | 20,602 |
| Aug 24, 2026 | 4,935.00 | 5,250.00 | 4,805.00 | 5,100.00 | 5,100.00 | 6.14% | 14,305 |
| Aug 21, 2026 | 4,965.00 | 5,150.00 | 4,775.00 | 4,805.00 | 4,805.00 | -3.42% | 14,747 |
| Aug 20, 2026 | 5,195.00 | 5,560.00 | 4,900.00 | 4,975.00 | 4,975.00 | -4.23% | 37,596 |
| Aug 19, 2026 | 4,975.00 | 5,845.00 | 4,965.00 | 5,195.00 | 5,195.00 | -0.29% | 84,212 |
| Aug 18, 2026 | 5,600.00 | 5,750.00 | 5,200.00 | 5,210.00 | 5,210.00 | -3.70% | 17,643 |
| Aug 14, 2026 | 5,440.00 | 5,560.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.55% | 13,950 |
| Aug 13, 2026 | 5,265.00 | 5,520.00 | 5,185.00 | 5,440.00 | 5,440.00 | 3.32% | 12,665 |
| Aug 12, 2026 | 5,390.00 | 5,650.00 | 5,150.00 | 5,265.00 | 5,265.00 | -2.32% | 19,023 |
| Aug 11, 2026 | 5,305.00 | 5,775.00 | 5,000.00 | 5,390.00 | 5,390.00 | 2.18% | 32,843 |
| Aug 10, 2026 | 5,205.00 | 5,650.00 | 5,180.00 | 5,275.00 | 5,275.00 | 1.34% | 31,079 |
| Aug 7, 2026 | 5,005.00 | 5,525.00 | 4,985.00 | 5,205.00 | 5,205.00 | 4.00% | 40,869 |
| Aug 6, 2026 | 5,005.00 | 5,205.00 | 4,950.00 | 5,005.00 | 5,005.00 | - | 27,943 |
| Aug 5, 2026 | 4,940.00 | 5,050.00 | 4,780.00 | 5,005.00 | 5,005.00 | 1.32% | 53,403 |
| Aug 4, 2026 | 4,835.00 | 4,950.00 | 4,715.00 | 4,940.00 | 4,940.00 | 3.89% | 38,971 |
| Aug 3, 2026 | 4,490.00 | 4,950.00 | 4,475.00 | 4,755.00 | 4,755.00 | 6.26% | 39,280 |
| Jul 31, 2026 | 4,225.00 | 4,650.00 | 4,225.00 | 4,475.00 | 4,475.00 | 5.92% | 47,494 |
| Jul 30, 2026 | 3,950.00 | 4,475.00 | 3,935.00 | 4,225.00 | 4,225.00 | 5.10% | 35,675 |
| Jul 29, 2026 | 3,865.00 | 4,110.00 | 3,785.00 | 4,020.00 | 4,020.00 | 3.08% | 20,625 |
| Jul 28, 2026 | 4,110.00 | 4,140.00 | 3,800.00 | 3,900.00 | 3,900.00 | -5.22% | 12,498 |
| Jul 27, 2026 | 4,145.00 | 4,210.00 | 4,000.00 | 4,115.00 | 4,115.00 | -0.72% | 12,235 |
| Jul 24, 2026 | 3,965.00 | 4,145.00 | 3,805.00 | 4,145.00 | 4,145.00 | 3.62% | 16,017 |
| Jul 23, 2026 | 3,805.00 | 4,000.00 | 3,770.00 | 4,000.00 | 4,000.00 | 5.12% | 21,522 |
| Jul 22, 2026 | 3,790.00 | 4,000.00 | 3,710.00 | 3,805.00 | 3,805.00 | 1.06% | 14,471 |
| Jul 21, 2026 | 3,900.00 | 3,900.00 | 3,710.00 | 3,765.00 | 3,765.00 | -0.13% | 12,730 |
| Jul 20, 2026 | 4,160.00 | 4,285.00 | 3,675.00 | 3,770.00 | 3,770.00 | -12.53% | 35,788 |
| Jul 16, 2026 | 4,310.00 | 4,400.00 | 4,230.00 | 4,310.00 | 4,310.00 | - | 11,796 |
| Jul 15, 2026 | 4,115.00 | 4,340.00 | 4,115.00 | 4,310.00 | 4,310.00 | 3.86% | 15,841 |