KBIO LABS Inc. (KOSDAQ:038530)
South Korea · Delayed Price · Currency is KRW 961.00
-34.00 (-3.42%)
At close: Aug 21, 2026
KBIO LABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 993.00 | 1,030.00 | 955.00 | 961.00 | 961.00 | -3.42% | 73,737 |
| Aug 20, 2026 | 1,039.00 | 1,112.00 | 980.00 | 995.00 | 995.00 | -4.23% | 186,774 |
| Aug 19, 2026 | 995.00 | 1,169.00 | 993.00 | 1,039.00 | 1,039.00 | -0.29% | 420,048 |
| Aug 18, 2026 | 1,120.00 | 1,150.00 | 1,040.00 | 1,042.00 | 1,042.00 | -3.70% | 88,218 |
| Aug 14, 2026 | 1,088.00 | 1,112.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.55% | 69,750 |
| Aug 13, 2026 | 1,053.00 | 1,104.00 | 1,037.00 | 1,088.00 | 1,088.00 | 3.32% | 63,325 |
| Aug 12, 2026 | 1,078.00 | 1,130.00 | 1,030.00 | 1,053.00 | 1,053.00 | -2.32% | 95,119 |
| Aug 11, 2026 | 1,061.00 | 1,155.00 | 1,000.00 | 1,078.00 | 1,078.00 | 2.18% | 164,216 |
| Aug 10, 2026 | 1,041.00 | 1,130.00 | 1,036.00 | 1,055.00 | 1,055.00 | 1.34% | 155,397 |
| Aug 7, 2026 | 1,001.00 | 1,105.00 | 997.00 | 1,041.00 | 1,041.00 | 4.00% | 204,277 |
| Aug 6, 2026 | 1,001.00 | 1,041.00 | 990.00 | 1,001.00 | 1,001.00 | - | 139,718 |
| Aug 5, 2026 | 988.00 | 1,010.00 | 956.00 | 1,001.00 | 1,001.00 | 1.32% | 267,016 |
| Aug 4, 2026 | 967.00 | 990.00 | 943.00 | 988.00 | 988.00 | 3.89% | 194,857 |
| Aug 3, 2026 | 898.00 | 990.00 | 895.00 | 951.00 | 951.00 | 6.26% | 196,400 |
| 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 |