KBIO LABS Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 3,785.00
-175.00 (-4.42%)
At close: Oct 2, 2026
KBIO LABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4,120.00 | 4,205.00 | 4,050.00 | 4,150.00 | 4,150.00 | -0.12% | 38,131 |
| Jul 13, 2026 | 4,245.00 | 4,320.00 | 4,050.00 | 4,155.00 | 4,155.00 | -3.03% | 20,906 |
| Jul 10, 2026 | 4,115.00 | 4,360.00 | 4,095.00 | 4,285.00 | 4,285.00 | 3.25% | 13,272 |
| Jul 9, 2026 | 4,120.00 | 4,185.00 | 4,010.00 | 4,150.00 | 4,150.00 | 0.73% | 13,880 |
| Jul 8, 2026 | 4,745.00 | 4,745.00 | 4,050.00 | 4,120.00 | 4,120.00 | -12.34% | 55,271 |
| Jul 7, 2026 | 4,265.00 | 5,310.00 | 4,265.00 | 4,700.00 | 4,700.00 | 8.92% | 138,252 |
| Jul 6, 2026 | 4,095.00 | 4,320.00 | 4,070.00 | 4,315.00 | 4,315.00 | 5.37% | 12,037 |
| Jul 3, 2026 | 4,090.00 | 4,195.00 | 3,960.00 | 4,095.00 | 4,095.00 | 0.12% | 13,552 |
| Jul 2, 2026 | 4,065.00 | 4,170.00 | 4,030.00 | 4,090.00 | 4,090.00 | -2.27% | 12,557 |
| Jul 1, 2026 | 4,200.00 | 4,225.00 | 4,035.00 | 4,185.00 | 4,185.00 | 0.48% | 6,403 |
| Jun 30, 2026 | 4,320.00 | 4,750.00 | 4,000.00 | 4,165.00 | 4,165.00 | -3.59% | 68,852 |
| Jun 29, 2026 | 3,960.00 | 4,340.00 | 3,925.00 | 4,320.00 | 4,320.00 | 7.73% | 18,520 |
| Jun 26, 2026 | 4,210.00 | 4,210.00 | 3,900.00 | 4,010.00 | 4,010.00 | -4.75% | 19,162 |
| Jun 25, 2026 | 4,320.00 | 4,430.00 | 4,065.00 | 4,210.00 | 4,210.00 | -2.32% | 16,985 |