Skip to main content
logo
ARIBIO Holdings Inc. (KOSDAQ:290690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,905.00
-90.00 (-2.25%)
At close: Aug 24, 2026

ARIBIO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,995.004,070.003,850.003,905.003,905.00-2.25%296,250
Aug 21, 20264,005.004,120.003,815.003,995.003,995.00-0.75%342,192
Aug 20, 20264,135.004,385.003,980.004,025.004,025.00-1.23%642,622
Aug 19, 20264,050.004,255.003,970.004,075.004,075.00-1.21%381,288
Aug 18, 20264,255.004,260.004,115.004,125.004,125.00-3.06%275,666
Aug 14, 20264,220.004,330.004,150.004,255.004,255.000.83%281,648
Aug 13, 20264,240.004,320.004,195.004,220.004,220.00-1.29%301,744
Aug 12, 20264,275.004,280.004,110.004,275.004,275.00-286,047
Aug 11, 20264,200.004,285.004,105.004,275.004,275.001.30%355,575
Aug 10, 20264,065.004,255.004,065.004,220.004,220.002.68%286,050
Aug 7, 20264,130.004,160.004,045.004,110.004,110.000.24%179,173
Aug 6, 20264,220.004,280.004,070.004,100.004,100.00-2.84%264,846
Aug 5, 20264,225.004,260.004,170.004,220.004,220.001.32%283,893
Aug 4, 20264,005.004,245.003,880.004,165.004,165.002.84%332,338
Aug 3, 20264,200.004,305.004,045.004,050.004,050.00-3.57%376,633
Jul 31, 20263,760.004,362.003,750.004,200.004,200.0014.44%672,276
Jul 30, 20263,835.003,905.003,610.003,670.003,670.00-4.30%741,266
Jul 29, 20264,005.004,130.003,705.003,835.003,835.00-4.36%861,419
Jul 28, 20264,135.004,660.003,970.004,010.004,010.00-2.91%1,380,968
Jul 27, 20264,175.004,400.004,065.004,130.004,130.00-0.84%418,667
Jul 24, 20264,285.004,445.004,155.004,165.004,165.00-3.81%474,511
Jul 23, 20264,250.004,350.004,225.004,330.004,330.001.88%341,909
Jul 22, 20264,320.004,450.004,225.004,250.004,250.00-1.16%512,127
Jul 21, 20264,235.004,410.004,160.004,300.004,300.001.18%481,556
Jul 20, 20264,625.004,675.004,220.004,250.004,250.00-8.11%723,378
Jul 16, 20264,665.004,975.004,450.004,625.004,625.00-0.32%1,353,778
Jul 15, 20264,920.005,190.004,450.004,640.004,640.00-7.39%1,666,322
Jul 14, 20264,770.005,180.004,625.005,010.005,010.002.66%1,785,855
Jul 13, 20265,300.005,920.004,695.004,880.004,880.00-3.94%2,777,372
Jul 10, 20264,575.005,180.004,575.005,080.005,080.0011.04%2,157,562
Jul 9, 20263,895.005,040.003,895.004,575.004,575.0017.76%2,600,663
Jul 8, 20264,035.004,125.003,850.003,885.003,885.00-4.31%811,884
Jul 7, 20264,225.004,325.004,050.004,060.004,060.00-4.02%856,825
Jul 6, 20264,305.004,460.004,200.004,230.004,230.00-3.20%913,626
Jul 3, 20264,295.004,720.004,200.004,370.004,370.00-11.00%3,721,128
Jul 2, 20265,100.005,240.004,890.004,910.004,910.00-4.66%1,263,893
Jul 1, 20265,430.005,450.005,030.005,150.005,150.00-6.70%1,796,972
Jun 30, 20265,350.005,890.005,170.005,520.005,520.006.15%3,518,545
Jun 29, 20265,400.005,590.005,010.005,200.005,200.00-4.76%2,127,790
Jun 26, 20265,700.006,000.005,230.005,460.005,460.00-4.21%3,539,661
Jun 25, 20265,630.006,190.005,590.005,700.005,700.00-1.38%6,476,981
Jun 24, 20265,200.006,500.004,855.005,780.005,780.0015.60%20,942,845
Jun 23, 20264,305.005,040.004,300.005,000.005,000.0014.42%2,249,882
Jun 22, 20264,570.004,670.004,310.004,370.004,370.00-4.38%789,972
Jun 19, 20264,715.004,870.004,445.004,570.004,570.00-3.59%738,273
Jun 18, 20264,790.004,880.004,595.004,740.004,740.00-2.07%718,343
Jun 17, 20264,920.005,070.004,725.004,840.004,840.00-1.63%540,760
Jun 16, 20265,300.005,300.004,875.004,920.004,920.00-4.47%909,491
Jun 15, 20264,860.005,180.004,780.005,150.005,150.007.29%1,305,130
Jun 12, 20264,600.005,040.004,555.004,800.004,800.003.78%1,232,218