AriBioLab Co.,Ltd. (KOSDAQ:261780)
South Korea · Delayed Price · Currency is KRW 2,380.00
-140.00 (-5.56%)
At close: Jul 20, 2026
AriBioLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,520.00 | 2,570.00 | 2,365.00 | 2,380.00 | 2,380.00 | -5.56% | 215,001 |
| Jul 16, 2026 | 2,590.00 | 2,720.00 | 2,500.00 | 2,520.00 | 2,520.00 | -2.70% | 259,296 |
| Jul 15, 2026 | 2,820.00 | 2,830.00 | 2,520.00 | 2,590.00 | 2,590.00 | -5.13% | 455,171 |
| Jul 14, 2026 | 2,700.00 | 2,855.00 | 2,595.00 | 2,730.00 | 2,730.00 | -0.18% | 468,871 |
| Jul 13, 2026 | 3,040.00 | 3,195.00 | 2,600.00 | 2,735.00 | 2,735.00 | -4.37% | 808,830 |
| Jul 10, 2026 | 2,460.00 | 2,985.00 | 2,460.00 | 2,860.00 | 2,860.00 | 12.38% | 1,212,679 |
| Jul 9, 2026 | 2,255.00 | 2,740.00 | 2,255.00 | 2,545.00 | 2,545.00 | 10.65% | 949,803 |
| Jul 8, 2026 | 2,390.00 | 2,440.00 | 2,240.00 | 2,300.00 | 2,300.00 | -3.77% | 364,414 |
| Jul 7, 2026 | 2,455.00 | 2,575.00 | 2,380.00 | 2,390.00 | 2,390.00 | -6.64% | 400,403 |
| Jul 6, 2026 | 2,610.00 | 2,640.00 | 2,495.00 | 2,560.00 | 2,560.00 | -2.66% | 306,559 |
| Jul 3, 2026 | 2,665.00 | 2,785.00 | 2,545.00 | 2,630.00 | 2,630.00 | -3.49% | 395,358 |
| Jul 2, 2026 | 2,780.00 | 2,910.00 | 2,690.00 | 2,725.00 | 2,725.00 | -4.05% | 494,903 |
| Jul 1, 2026 | 2,945.00 | 2,985.00 | 2,785.00 | 2,840.00 | 2,840.00 | -3.40% | 554,554 |
| Jun 30, 2026 | 2,620.00 | 3,050.00 | 2,600.00 | 2,940.00 | 2,940.00 | 11.36% | 1,363,545 |
| Jun 29, 2026 | 2,620.00 | 2,805.00 | 2,610.00 | 2,640.00 | 2,640.00 | 1.54% | 506,330 |
| Jun 26, 2026 | 2,540.00 | 2,790.00 | 2,450.00 | 2,600.00 | 2,600.00 | 0.39% | 537,454 |
| Jun 25, 2026 | 2,645.00 | 2,890.00 | 2,570.00 | 2,590.00 | 2,590.00 | -2.45% | 840,449 |
| Jun 24, 2026 | 2,555.00 | 3,295.00 | 2,405.00 | 2,655.00 | 2,655.00 | 3.71% | 4,412,438 |
| Jun 23, 2026 | 2,390.00 | 2,660.00 | 2,315.00 | 2,560.00 | 2,560.00 | 5.57% | 852,083 |
| Jun 22, 2026 | 2,550.00 | 2,610.00 | 2,400.00 | 2,425.00 | 2,425.00 | -6.01% | 409,836 |
| Jun 19, 2026 | 2,670.00 | 2,740.00 | 2,500.00 | 2,580.00 | 2,580.00 | -4.44% | 509,263 |
| Jun 18, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -5.43% | 315,416 |
| Jun 17, 2026 | 2,935.00 | 2,935.00 | 2,765.00 | 2,855.00 | 2,855.00 | -1.21% | 335,266 |
| Jun 16, 2026 | 3,050.00 | 3,150.00 | 2,820.00 | 2,890.00 | 2,890.00 | -3.02% | 531,081 |
| Jun 15, 2026 | 3,020.00 | 3,175.00 | 2,950.00 | 2,980.00 | 2,980.00 | -1.32% | 710,237 |
| Jun 12, 2026 | 2,695.00 | 3,220.00 | 2,695.00 | 3,020.00 | 3,020.00 | 12.06% | 2,144,189 |
| Jun 11, 2026 | 2,485.00 | 2,730.00 | 2,335.00 | 2,695.00 | 2,695.00 | 8.02% | 806,147 |
| Jun 10, 2026 | 2,605.00 | 2,650.00 | 2,390.00 | 2,495.00 | 2,495.00 | -4.22% | 668,082 |
| Jun 9, 2026 | 2,425.00 | 2,670.00 | 2,425.00 | 2,605.00 | 2,605.00 | 7.42% | 613,936 |
| Jun 8, 2026 | 2,495.00 | 2,650.00 | 2,300.00 | 2,425.00 | 2,425.00 | -6.37% | 822,783 |
| Jun 5, 2026 | 2,775.00 | 3,020.00 | 2,510.00 | 2,590.00 | 2,590.00 | -2.26% | 1,436,063 |
| Jun 4, 2026 | 2,685.00 | 2,845.00 | 2,650.00 | 2,650.00 | 2,650.00 | -4.68% | 927,111 |
| Jun 2, 2026 | 2,790.00 | 3,300.00 | 2,625.00 | 2,780.00 | 2,780.00 | -4.14% | 4,408,816 |
| Jun 1, 2026 | 3,040.00 | 3,105.00 | 2,840.00 | 2,900.00 | 2,900.00 | -9.52% | 2,076,345 |
| May 29, 2026 | 3,630.00 | 3,880.00 | 3,135.00 | 3,205.00 | 3,205.00 | -13.50% | 4,040,681 |
| May 28, 2026 | 3,960.00 | 4,375.00 | 3,655.00 | 3,705.00 | 3,705.00 | -6.44% | 11,611,200 |
| May 27, 2026 | 3,225.00 | 4,190.00 | 3,100.00 | 3,960.00 | 3,960.00 | 22.79% | 20,912,285 |
| May 26, 2026 | 3,200.00 | 3,370.00 | 2,990.00 | 3,225.00 | 3,225.00 | 1.57% | 2,469,073 |
| May 22, 2026 | 3,145.00 | 3,285.00 | 3,105.00 | 3,175.00 | 3,175.00 | 0.79% | 1,377,633 |
| May 21, 2026 | 3,250.00 | 3,570.00 | 3,135.00 | 3,150.00 | 3,150.00 | -2.02% | 5,296,918 |
| May 20, 2026 | 3,735.00 | 4,000.00 | 3,180.00 | 3,215.00 | 3,215.00 | -13.92% | 5,583,576 |
| May 19, 2026 | 3,315.00 | 4,055.00 | 3,150.00 | 3,735.00 | 3,735.00 | 11.33% | 18,089,750 |
| May 18, 2026 | 4,195.00 | 4,930.00 | 3,235.00 | 3,355.00 | 3,355.00 | -20.02% | 26,152,740 |
| May 15, 2026 | 4,450.00 | 4,775.00 | 3,625.00 | 4,195.00 | 4,195.00 | 13.07% | 34,558,660 |
| May 14, 2026 | 3,710.00 | 3,710.00 | 3,430.00 | 3,710.00 | 3,710.00 | 29.95% | 4,704,445 |
| May 13, 2026 | 2,910.00 | 2,950.00 | 2,780.00 | 2,855.00 | 2,855.00 | -1.55% | 758,606 |
| May 12, 2026 | 2,900.00 | 3,030.00 | 2,760.00 | 2,900.00 | 2,900.00 | -1.02% | 823,554 |
| May 11, 2026 | 2,985.00 | 3,045.00 | 2,900.00 | 2,930.00 | 2,930.00 | -3.30% | 737,495 |
| May 8, 2026 | 3,155.00 | 3,160.00 | 2,845.00 | 3,030.00 | 3,030.00 | -2.10% | 1,373,028 |
| May 7, 2026 | 3,180.00 | 3,225.00 | 3,015.00 | 3,095.00 | 3,095.00 | -2.21% | 1,404,750 |