EuBiologics Co., Ltd. (KOSDAQ:206650)
South Korea · Delayed Price · Currency is KRW 14,130
+310 (2.24%)
Sep 19, 2025, 3:30 PM KST
EuBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,870.00 | 14,130.00 | 13,790.00 | 14,130.00 | 14,130.00 | 2.24% | 173,241 |
| Sep 18, 2025 | 13,940.00 | 13,990.00 | 13,620.00 | 13,820.00 | 13,820.00 | -0.79% | 165,671 |
| Sep 17, 2025 | 14,010.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,930.00 | -0.57% | 191,773 |
| Sep 16, 2025 | 14,200.00 | 14,210.00 | 13,940.00 | 14,010.00 | 14,010.00 | -1.34% | 132,705 |
| Sep 15, 2025 | 14,380.00 | 14,400.00 | 13,940.00 | 14,200.00 | 14,200.00 | -1.18% | 261,244 |
| Sep 12, 2025 | 14,350.00 | 14,450.00 | 14,010.00 | 14,370.00 | 14,370.00 | 0.98% | 228,485 |
| Sep 11, 2025 | 14,430.00 | 14,600.00 | 14,190.00 | 14,230.00 | 14,230.00 | -0.21% | 228,978 |
| Sep 10, 2025 | 14,710.00 | 14,710.00 | 14,080.00 | 14,260.00 | 14,260.00 | -1.31% | 338,153 |
| Sep 9, 2025 | 14,540.00 | 14,570.00 | 14,230.00 | 14,450.00 | 14,450.00 | -0.62% | 292,412 |
| Sep 8, 2025 | 13,850.00 | 14,950.00 | 13,850.00 | 14,540.00 | 14,540.00 | 6.36% | 1,076,599 |
| Sep 5, 2025 | 13,620.00 | 13,730.00 | 13,400.00 | 13,670.00 | 13,670.00 | 0.51% | 156,844 |
| Sep 4, 2025 | 13,380.00 | 13,720.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1.87% | 168,248 |
| Sep 3, 2025 | 13,260.00 | 13,430.00 | 13,110.00 | 13,350.00 | 13,350.00 | 0.23% | 125,134 |
| Sep 2, 2025 | 13,220.00 | 13,390.00 | 13,090.00 | 13,320.00 | 13,320.00 | 1.29% | 99,036 |
| Sep 1, 2025 | 13,460.00 | 13,520.00 | 13,000.00 | 13,150.00 | 13,150.00 | -3.31% | 200,473 |
| Aug 29, 2025 | 13,690.00 | 13,780.00 | 13,430.00 | 13,600.00 | 13,600.00 | -0.66% | 203,347 |
| Aug 28, 2025 | 13,430.00 | 13,910.00 | 13,350.00 | 13,690.00 | 13,690.00 | 2.39% | 427,411 |
| Aug 27, 2025 | 12,710.00 | 13,590.00 | 12,540.00 | 13,370.00 | 13,370.00 | 5.86% | 736,083 |
| Aug 26, 2025 | 12,600.00 | 12,880.00 | 12,500.00 | 12,630.00 | 12,630.00 | 0.08% | 159,911 |
| Aug 25, 2025 | 12,590.00 | 12,670.00 | 12,340.00 | 12,620.00 | 12,620.00 | 1.04% | 271,611 |
| Aug 22, 2025 | 12,890.00 | 12,970.00 | 12,490.00 | 12,490.00 | 12,490.00 | -2.57% | 325,369 |
| Aug 21, 2025 | 13,550.00 | 14,210.00 | 12,820.00 | 12,820.00 | 12,820.00 | -4.40% | 1,164,559 |
| Aug 20, 2025 | 13,110.00 | 13,500.00 | 12,770.00 | 13,410.00 | 13,410.00 | 1.06% | 641,123 |
| Aug 19, 2025 | 13,230.00 | 13,410.00 | 13,070.00 | 13,270.00 | 13,270.00 | 0.68% | 333,718 |
| Aug 18, 2025 | 13,360.00 | 14,540.00 | 13,070.00 | 13,180.00 | 13,180.00 | 3.70% | 2,733,642 |
| Aug 14, 2025 | 12,740.00 | 13,240.00 | 12,660.00 | 12,710.00 | 12,710.00 | 0.16% | 296,164 |
| Aug 13, 2025 | 12,760.00 | 12,760.00 | 12,540.00 | 12,690.00 | 12,690.00 | 1.12% | 92,670 |
| Aug 12, 2025 | 12,750.00 | 12,860.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.18% | 87,778 |
| Aug 11, 2025 | 12,910.00 | 12,910.00 | 12,670.00 | 12,700.00 | 12,700.00 | -1.70% | 74,234 |
| Aug 8, 2025 | 12,740.00 | 12,920.00 | 12,720.00 | 12,920.00 | 12,920.00 | 0.78% | 63,890 |
| Aug 7, 2025 | 12,890.00 | 12,900.00 | 12,700.00 | 12,820.00 | 12,820.00 | -0.39% | 66,043 |
| Aug 6, 2025 | 12,550.00 | 12,870.00 | 12,540.00 | 12,870.00 | 12,870.00 | 2.55% | 93,427 |
| Aug 5, 2025 | 12,410.00 | 12,650.00 | 12,410.00 | 12,550.00 | 12,550.00 | 1.46% | 92,746 |
| Aug 4, 2025 | 12,550.00 | 12,550.00 | 12,230.00 | 12,370.00 | 12,370.00 | 0.32% | 84,582 |
| Aug 1, 2025 | 12,810.00 | 12,880.00 | 12,310.00 | 12,330.00 | 12,330.00 | -4.71% | 159,926 |
| Jul 31, 2025 | 13,180.00 | 13,260.00 | 12,830.00 | 12,940.00 | 12,940.00 | -0.46% | 184,474 |
| Jul 30, 2025 | 13,060.00 | 13,140.00 | 12,930.00 | 13,000.00 | 13,000.00 | 0.54% | 89,718 |
| Jul 29, 2025 | 13,010.00 | 13,030.00 | 12,770.00 | 12,930.00 | 12,930.00 | -0.39% | 95,781 |
| Jul 28, 2025 | 13,400.00 | 13,450.00 | 12,920.00 | 12,980.00 | 12,980.00 | -3.28% | 219,012 |
| Jul 25, 2025 | 13,460.00 | 13,500.00 | 13,210.00 | 13,420.00 | 13,420.00 | -0.07% | 115,736 |
| Jul 24, 2025 | 13,360.00 | 13,480.00 | 13,240.00 | 13,430.00 | 13,430.00 | 1.44% | 141,358 |
| Jul 23, 2025 | 13,240.00 | 13,380.00 | 13,060.00 | 13,240.00 | 13,240.00 | 1.07% | 125,247 |
| Jul 22, 2025 | 13,120.00 | 13,390.00 | 12,960.00 | 13,100.00 | 13,100.00 | -0.08% | 161,317 |
| Jul 21, 2025 | 13,530.00 | 13,540.00 | 13,020.00 | 13,110.00 | 13,110.00 | -2.24% | 183,374 |
| Jul 18, 2025 | 13,450.00 | 13,620.00 | 13,350.00 | 13,410.00 | 13,410.00 | -0.30% | 169,569 |
| Jul 17, 2025 | 13,270.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 1.36% | 177,227 |
| Jul 16, 2025 | 13,200.00 | 13,420.00 | 13,080.00 | 13,270.00 | 13,270.00 | -0.30% | 212,315 |
| Jul 15, 2025 | 13,300.00 | 13,430.00 | 13,230.00 | 13,310.00 | 13,310.00 | 0.15% | 153,391 |
| Jul 14, 2025 | 13,250.00 | 13,290.00 | 13,080.00 | 13,290.00 | 13,290.00 | 0.38% | 97,571 |
| Jul 11, 2025 | 13,180.00 | 13,240.00 | 13,050.00 | 13,240.00 | 13,240.00 | 0.46% | 118,947 |