Skip to main content
logo
AriBioLab Co.,Ltd. (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,495.00
+85.00 (3.53%)
At close: Aug 11, 2026

AriBioLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 20263,040.003,195.002,600.002,735.002,735.00-4.37%808,830
Jul 10, 20262,460.002,985.002,460.002,860.002,860.0012.38%1,212,679
Jul 9, 20262,255.002,740.002,255.002,545.002,545.0010.65%949,803
Jul 8, 20262,390.002,440.002,240.002,300.002,300.00-3.77%364,414
Jul 7, 20262,455.002,575.002,380.002,390.002,390.00-6.64%400,403
Jul 6, 20262,610.002,640.002,495.002,560.002,560.00-2.66%306,559
Jul 3, 20262,665.002,785.002,545.002,630.002,630.00-3.49%395,358
Jul 2, 20262,780.002,910.002,690.002,725.002,725.00-4.05%494,903
Jul 1, 20262,945.002,985.002,785.002,840.002,840.00-3.40%554,554
Jun 30, 20262,620.003,050.002,600.002,940.002,940.0011.36%1,363,545
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