KBIO LABS Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 1,100.00
-68.00 (-5.82%)
At close: May 27, 2026
KBIO LABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,300.00 | 1,300.00 | 1,220.00 | 1,240.00 | 1,240.00 | -4.62% | 162,731 |
| May 18, 2026 | 1,261.00 | 1,347.00 | 1,203.00 | 1,300.00 | 1,300.00 | 3.09% | 269,159 |
| May 15, 2026 | 1,385.00 | 1,385.00 | 1,261.00 | 1,261.00 | 1,261.00 | -9.08% | 589,272 |
| May 14, 2026 | 1,341.00 | 1,419.00 | 1,320.00 | 1,387.00 | 1,387.00 | 3.43% | 491,379 |
| May 13, 2026 | 1,450.00 | 1,561.00 | 1,320.00 | 1,341.00 | 1,341.00 | -9.51% | 1,794,908 |
| May 12, 2026 | 1,590.00 | 1,960.00 | 1,290.00 | 1,482.00 | 1,482.00 | -4.39% | 8,437,619 |
| Apr 13, 2026 | 1,590.00 | 1,625.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.21% | 420,151 |
| 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 |