Skip to main content
logo
AriBioLab Co.,Ltd. (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
+70.00 (2.03%)
At close: Sep 23, 2026

AriBioLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,275.003,615.003,255.003,515.003,515.002.03%701,435
Sep 22, 20263,520.003,740.003,365.003,445.003,445.00-1.01%727,352
Sep 21, 20264,025.004,090.003,460.003,480.003,480.00-17.04%1,128,562
Sep 18, 20264,150.004,225.003,875.004,195.004,195.00-2.10%1,429,867
Sep 17, 20264,105.004,655.003,820.004,285.004,285.006.46%3,030,581
Sep 16, 20263,790.004,100.003,700.004,025.004,025.006.06%1,335,766
Sep 15, 20263,670.003,900.003,580.003,795.003,795.00-0.26%624,810
Sep 14, 20263,510.003,965.003,465.003,805.003,805.004.25%1,131,942
Sep 11, 20263,745.003,800.003,290.003,650.003,650.003.55%1,372,936
Sep 10, 20263,230.003,710.003,020.003,525.003,525.007.14%2,090,441
Sep 9, 20263,355.003,490.003,185.003,290.003,290.00-1.79%796,057
Sep 8, 20262,875.003,490.002,750.003,350.003,350.0015.52%2,702,607
Sep 7, 20262,630.002,935.002,580.002,900.002,900.0010.06%570,260
Sep 4, 20262,595.002,655.002,520.002,635.002,635.001.54%257,585
Sep 3, 20262,490.002,660.002,440.002,595.002,595.005.27%329,359
Sep 2, 20262,520.002,520.002,415.002,465.002,465.00-2.18%108,073
Sep 1, 20262,490.002,545.002,435.002,520.002,520.001.20%97,703
Aug 31, 20262,550.002,570.002,425.002,490.002,490.000.61%154,977
Aug 28, 20262,475.002,700.002,420.002,475.002,475.001.85%542,540
Aug 27, 20262,410.002,480.002,405.002,430.002,430.00-1.02%87,835
Aug 26, 20262,460.002,490.002,405.002,455.002,455.000.20%99,753
Aug 25, 20262,235.002,460.002,235.002,450.002,450.004.93%187,846
Aug 24, 20262,365.002,480.002,000.002,335.002,335.00-3.91%693,169
Aug 21, 20262,395.002,555.002,180.002,430.002,430.00-0.41%626,276
Aug 20, 20262,445.002,680.002,225.002,440.002,440.009.66%687,846
Aug 19, 20262,315.002,330.002,175.002,225.002,225.00-1.11%78,167
Aug 18, 20262,355.002,355.002,245.002,250.002,250.00-4.46%157,385
Aug 14, 20262,380.002,465.002,300.002,355.002,355.00-0.84%255,583
Aug 13, 20262,450.002,490.002,365.002,375.002,375.00-2.86%163,158
Aug 12, 20262,535.002,535.002,370.002,445.002,445.00-2.00%218,374
Aug 11, 20262,405.002,550.002,320.002,495.002,495.003.53%244,655
Aug 10, 20262,395.002,452.002,270.002,410.002,410.003.66%349,816
Aug 7, 20262,125.002,340.002,120.002,325.002,325.009.41%382,551
Aug 6, 20262,095.002,125.002,055.002,125.002,125.001.67%175,272
Aug 5, 20262,100.002,140.002,050.002,090.002,090.001.21%255,557
Aug 4, 20261,997.002,135.001,997.002,065.002,065.001.72%268,219
Aug 3, 20262,065.002,145.002,000.002,030.002,030.00-2.64%318,419
Jul 31, 20261,926.002,110.001,891.002,085.002,085.0012.28%239,868
Jul 30, 20261,877.001,978.001,824.001,857.001,857.00-5.54%291,671
Jul 29, 20262,180.002,205.001,886.001,966.001,966.00-7.26%424,048
Jul 28, 20262,230.002,450.002,115.002,120.002,120.00-5.78%284,302
Jul 27, 20262,265.002,335.002,220.002,250.002,250.00-0.44%212,905
Jul 24, 20262,410.002,410.002,250.002,260.002,260.00-4.44%249,380
Jul 23, 20262,315.002,385.002,310.002,365.002,365.002.60%138,268
Jul 22, 20262,480.002,480.002,300.002,305.002,305.00-2.33%170,455
Jul 21, 20262,380.002,450.002,320.002,360.002,360.00-0.84%129,514
Jul 20, 20262,520.002,570.002,365.002,380.002,380.00-5.56%215,001
Jul 16, 20262,590.002,720.002,500.002,520.002,520.00-2.70%259,296
Jul 15, 20262,820.002,830.002,520.002,590.002,590.00-5.13%455,171
Jul 14, 20262,700.002,855.002,595.002,730.002,730.00-0.18%468,871