Skip to main content
logo
AriBioLab Co.,Ltd. (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,300.00
+450.00 (11.69%)
At close: Nov 6, 2026

AriBioLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,630.004,770.003,630.004,300.004,300.0011.69%3,195,591
Nov 5, 20264,000.004,000.003,665.003,850.003,850.00-2.90%757,131
Nov 4, 20263,350.004,275.003,300.003,965.003,965.0018.71%1,435,302
Nov 3, 20263,455.003,500.003,330.003,340.003,340.00-2.20%185,241
Nov 2, 20263,350.003,485.003,155.003,415.003,415.001.94%157,137
Oct 30, 20263,395.003,400.003,205.003,350.003,350.000.15%200,165
Oct 29, 20263,405.003,570.003,310.003,345.003,345.00-1.76%342,304
Oct 28, 20263,400.003,495.003,340.003,405.003,405.000.15%185,732
Oct 27, 20263,585.003,595.003,330.003,400.003,400.00-5.16%378,190
Oct 26, 20263,750.003,750.003,450.003,585.003,585.00-1.38%208,940
Oct 23, 20263,880.003,915.003,635.003,635.003,635.00-6.31%270,197
Oct 22, 20264,010.004,265.003,870.003,880.003,880.00-3.12%632,770
Oct 21, 20263,830.004,080.003,755.004,005.004,005.004.57%426,323
Oct 20, 20263,900.004,055.003,790.003,830.003,830.002.00%391,330
Oct 19, 20263,865.003,970.003,695.003,755.003,755.00-3.72%376,005
Oct 16, 20263,550.004,100.003,460.003,900.003,900.006.56%769,821
Oct 15, 20263,550.003,675.003,470.003,660.003,660.00-0.81%468,922
Oct 14, 20263,620.003,770.003,580.003,690.003,690.00-1.34%251,764
Oct 13, 20263,595.003,770.003,470.003,740.003,740.003.74%454,916
Oct 12, 20263,750.003,750.003,575.003,605.003,605.00-2.17%434,037
Oct 8, 20263,680.003,785.003,550.003,685.003,685.000.41%511,386
Oct 7, 20263,740.003,795.003,560.003,670.003,670.00-1.87%462,864
Oct 6, 20263,415.003,795.003,410.003,740.003,740.009.68%941,306
Oct 2, 20263,530.003,540.003,335.003,410.003,410.00-1.59%337,851
Oct 1, 20263,470.003,635.003,300.003,465.003,465.00-0.14%670,451
Sep 30, 20263,620.003,685.003,390.003,470.003,470.00-7.59%866,323
Sep 29, 20263,690.003,925.003,460.003,755.003,755.002.32%3,618,285
Sep 28, 20263,530.003,795.003,515.003,670.003,670.004.41%729,415
Sep 23, 20263,275.003,615.003,255.003,515.003,515.002.03%719,595
Sep 22, 20263,520.003,740.003,365.003,445.003,445.00-1.01%1,043,303
Sep 21, 20264,025.004,090.003,460.003,480.003,480.00-17.04%1,219,550
Sep 18, 20264,150.004,225.003,875.004,195.004,195.00-2.10%1,519,191
Sep 17, 20264,105.004,655.003,820.004,285.004,285.006.46%3,171,515
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%1,157,472
Sep 11, 20263,745.003,800.003,290.003,650.003,650.003.55%1,382,697
Sep 10, 20263,230.003,710.003,020.003,525.003,525.007.14%2,093,250
Sep 9, 20263,355.003,490.003,185.003,290.003,290.00-1.79%806,437
Sep 8, 20262,875.003,490.002,750.003,350.003,350.0015.52%2,712,595
Sep 7, 20262,630.002,935.002,580.002,900.002,900.0010.06%575,072
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%108,349
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%157,440
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%88,155
Aug 26, 20262,460.002,490.002,405.002,455.002,455.000.20%99,763
Aug 25, 20262,235.002,460.002,235.002,450.002,450.004.93%187,846