Skip to main content
logo
AriBioLab Co.,Ltd. (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
-60.00 (-2.26%)
At close: Jun 5, 2026

AriBioLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,700.003,910.003,380.003,550.003,550.00-3.14%2,658,256
Apr 13, 20263,325.004,010.003,185.003,665.003,665.0010.39%8,806,550
Apr 10, 20263,260.003,330.003,180.003,320.003,320.002.79%509,817
Apr 9, 20263,330.003,335.003,195.003,230.003,230.00-4.30%709,236
Apr 8, 20263,430.003,690.003,280.003,375.003,375.000.45%1,770,818
Apr 7, 20263,395.003,435.003,240.003,360.003,360.00-1.32%600,084
Apr 6, 20263,635.003,650.003,345.003,405.003,405.00-6.71%780,468
Apr 3, 20263,675.003,695.003,535.003,650.003,650.000.97%499,044
Apr 2, 20263,895.004,030.003,420.003,615.003,615.00-3.21%1,720,424
Apr 1, 20263,610.003,870.003,520.003,735.003,735.005.51%1,768,276
Mar 31, 20263,785.003,900.003,540.003,540.003,540.00-6.84%1,450,364
Mar 30, 20263,790.004,235.003,650.003,800.003,800.00-4.76%4,373,725
Mar 27, 20264,335.004,685.003,905.003,990.003,990.00-11.92%6,983,607
Mar 26, 20265,430.005,430.004,445.004,530.004,530.00-14.37%7,440,186
Mar 25, 20265,850.005,990.005,050.005,290.005,290.00-7.19%10,268,880
Mar 24, 20265,450.006,720.005,180.005,700.005,700.007.55%50,535,920