Skip to main content
logo
AriBioLab Co.,Ltd. (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,640.00
+40.00 (1.54%)
At close: Jun 29, 2026

AriBioLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,620.002,805.002,610.002,640.002,640.001.54%506,330
Jun 26, 20262,540.002,790.002,450.002,600.002,600.000.39%537,454
Jun 25, 20262,645.002,890.002,570.002,590.002,590.00-2.45%840,449
Jun 24, 20262,555.003,295.002,405.002,655.002,655.003.71%4,412,438
Jun 23, 20262,390.002,660.002,315.002,560.002,560.005.57%852,083
Jun 22, 20262,550.002,610.002,400.002,425.002,425.00-6.01%409,836
Jun 19, 20262,670.002,740.002,500.002,580.002,580.00-4.44%509,263
Jun 18, 20262,900.002,900.002,700.002,700.002,700.00-5.43%315,416
Jun 17, 20262,935.002,935.002,765.002,855.002,855.00-1.21%335,266
Jun 16, 20263,050.003,150.002,820.002,890.002,890.00-3.02%531,081
Jun 15, 20263,020.003,175.002,950.002,980.002,980.00-1.32%710,237
Jun 12, 20262,695.003,220.002,695.003,020.003,020.0012.06%2,144,189
Jun 11, 20262,485.002,730.002,335.002,695.002,695.008.02%806,147
Jun 10, 20262,605.002,650.002,390.002,495.002,495.00-4.22%668,082
Jun 9, 20262,425.002,670.002,425.002,605.002,605.007.42%613,936
Jun 8, 20262,495.002,650.002,300.002,425.002,425.00-6.37%822,783
Jun 5, 20262,775.003,020.002,510.002,590.002,590.00-2.26%1,436,063
Jun 4, 20262,685.002,845.002,650.002,650.002,650.00-4.68%927,111
Jun 2, 20262,790.003,300.002,625.002,780.002,780.00-4.14%4,408,816
Jun 1, 20263,040.003,105.002,840.002,900.002,900.00-9.52%2,076,345
May 29, 20263,630.003,880.003,135.003,205.003,205.00-13.50%4,040,681
May 28, 20263,960.004,375.003,655.003,705.003,705.00-6.44%11,611,200
May 27, 20263,225.004,190.003,100.003,960.003,960.0022.79%20,912,285
May 26, 20263,200.003,370.002,990.003,225.003,225.001.57%2,469,073
May 22, 20263,145.003,285.003,105.003,175.003,175.000.79%1,377,633
May 21, 20263,250.003,570.003,135.003,150.003,150.00-2.02%5,296,918
May 20, 20263,735.004,000.003,180.003,215.003,215.00-13.92%5,583,576
May 19, 20263,315.004,055.003,150.003,735.003,735.0011.33%18,089,750
May 18, 20264,195.004,930.003,235.003,355.003,355.00-20.02%26,152,740
May 15, 20264,450.004,775.003,625.004,195.004,195.0013.07%34,558,660
May 14, 20263,710.003,710.003,430.003,710.003,710.0029.95%4,704,445
May 13, 20262,910.002,950.002,780.002,855.002,855.00-1.55%758,606
May 12, 20262,900.003,030.002,760.002,900.002,900.00-1.02%823,554
May 11, 20262,985.003,045.002,900.002,930.002,930.00-3.30%737,495
May 8, 20263,155.003,160.002,845.003,030.003,030.00-2.10%1,373,028
May 7, 20263,180.003,225.003,015.003,095.003,095.00-2.21%1,404,750
May 6, 20263,360.003,550.003,080.003,165.003,165.00-5.66%2,583,596
May 4, 20264,100.004,425.003,350.003,355.003,355.00-18.17%8,408,111
Apr 30, 20263,890.004,700.003,750.004,100.004,100.005.26%15,207,660
Apr 29, 20264,005.004,045.003,835.003,895.003,895.00-2.26%547,968
Apr 28, 20263,940.004,080.003,735.003,985.003,985.003.24%959,288
Apr 27, 20263,735.003,995.003,735.003,860.003,860.003.49%958,772
Apr 24, 20263,610.003,915.003,510.003,730.003,730.003.32%1,191,281
Apr 23, 20263,490.003,705.003,425.003,610.003,610.004.64%899,739
Apr 22, 20263,565.003,565.003,390.003,450.003,450.00-3.09%482,140
Apr 21, 20263,640.003,650.003,500.003,560.003,560.00-1.25%552,224
Apr 20, 20263,785.003,825.003,605.003,605.003,605.00-4.63%872,753
Apr 17, 20263,500.004,255.003,450.003,780.003,780.008.00%5,987,973
Apr 16, 20263,555.003,645.003,455.003,500.003,500.00-0.71%855,481
Apr 15, 20263,550.003,575.003,415.003,525.003,525.00-0.70%887,881