ARIBIO Holdings Inc. (KOSDAQ:290690)
South Korea · Delayed Price · Currency is KRW 4,000.00
+60.00 (1.52%)
At close: Sep 18, 2026
ARIBIO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,940.00 | 4,045.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1.52% | 396,953 |
| Sep 17, 2026 | 3,950.00 | 4,020.00 | 3,850.00 | 3,940.00 | 3,940.00 | -0.51% | 487,516 |
| Sep 16, 2026 | 4,050.00 | 4,080.00 | 3,855.00 | 3,960.00 | 3,960.00 | -3.30% | 642,868 |
| Sep 15, 2026 | 4,100.00 | 4,140.00 | 4,010.00 | 4,095.00 | 4,095.00 | -0.36% | 235,713 |
| Sep 14, 2026 | 4,065.00 | 4,170.00 | 3,955.00 | 4,110.00 | 4,110.00 | 1.11% | 305,284 |
| Sep 11, 2026 | 4,090.00 | 4,110.00 | 3,935.00 | 4,065.00 | 4,065.00 | -0.61% | 410,493 |
| Sep 10, 2026 | 4,095.00 | 4,195.00 | 3,940.00 | 4,090.00 | 4,090.00 | -0.85% | 521,352 |
| Sep 9, 2026 | 4,310.00 | 4,375.00 | 4,110.00 | 4,125.00 | 4,125.00 | -3.96% | 490,040 |
| Sep 8, 2026 | 4,220.00 | 4,480.00 | 4,110.00 | 4,295.00 | 4,295.00 | 2.14% | 1,018,233 |
| Sep 7, 2026 | 4,200.00 | 4,220.00 | 4,095.00 | 4,205.00 | 4,205.00 | 2.06% | 273,857 |
| Sep 4, 2026 | 4,070.00 | 4,145.00 | 4,030.00 | 4,120.00 | 4,120.00 | 1.23% | 177,189 |
| Sep 3, 2026 | 4,005.00 | 4,160.00 | 4,005.00 | 4,070.00 | 4,070.00 | 1.62% | 225,539 |
| Sep 2, 2026 | 4,110.00 | 4,110.00 | 4,000.00 | 4,005.00 | 4,005.00 | -2.55% | 227,130 |
| Sep 1, 2026 | 4,115.00 | 4,130.00 | 4,030.00 | 4,110.00 | 4,110.00 | -0.24% | 147,431 |
| Aug 31, 2026 | 4,155.00 | 4,165.00 | 4,020.00 | 4,120.00 | 4,120.00 | 0.24% | 262,183 |
| Aug 28, 2026 | 4,105.00 | 4,210.00 | 4,065.00 | 4,110.00 | 4,110.00 | -0.24% | 226,556 |
| Aug 27, 2026 | 4,200.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.37% | 190,424 |
| Aug 26, 2026 | 4,260.00 | 4,290.00 | 4,110.00 | 4,220.00 | 4,220.00 | -1.06% | 290,583 |
| Aug 25, 2026 | 3,925.00 | 4,460.00 | 3,842.00 | 4,265.00 | 4,265.00 | 9.22% | 852,120 |
| Aug 24, 2026 | 3,995.00 | 4,070.00 | 3,850.00 | 3,905.00 | 3,905.00 | -2.25% | 296,250 |
| Aug 21, 2026 | 4,005.00 | 4,120.00 | 3,815.00 | 3,995.00 | 3,995.00 | -0.75% | 342,192 |
| Aug 20, 2026 | 4,135.00 | 4,385.00 | 3,980.00 | 4,025.00 | 4,025.00 | -1.23% | 642,622 |
| Aug 19, 2026 | 4,050.00 | 4,255.00 | 3,970.00 | 4,075.00 | 4,075.00 | -1.21% | 381,288 |
| Aug 18, 2026 | 4,255.00 | 4,260.00 | 4,115.00 | 4,125.00 | 4,125.00 | -3.06% | 275,666 |
| Aug 14, 2026 | 4,220.00 | 4,330.00 | 4,150.00 | 4,255.00 | 4,255.00 | 0.83% | 281,648 |
| Aug 13, 2026 | 4,240.00 | 4,320.00 | 4,195.00 | 4,220.00 | 4,220.00 | -1.29% | 301,744 |
| Aug 12, 2026 | 4,275.00 | 4,280.00 | 4,110.00 | 4,275.00 | 4,275.00 | - | 286,047 |
| Aug 11, 2026 | 4,200.00 | 4,285.00 | 4,105.00 | 4,275.00 | 4,275.00 | 1.30% | 355,575 |
| Aug 10, 2026 | 4,065.00 | 4,255.00 | 4,065.00 | 4,220.00 | 4,220.00 | 2.68% | 286,050 |
| Aug 7, 2026 | 4,130.00 | 4,160.00 | 4,045.00 | 4,110.00 | 4,110.00 | 0.24% | 179,173 |
| Aug 6, 2026 | 4,220.00 | 4,280.00 | 4,070.00 | 4,100.00 | 4,100.00 | -2.84% | 264,846 |
| Aug 5, 2026 | 4,225.00 | 4,260.00 | 4,170.00 | 4,220.00 | 4,220.00 | 1.32% | 283,893 |
| Aug 4, 2026 | 4,005.00 | 4,245.00 | 3,880.00 | 4,165.00 | 4,165.00 | 2.84% | 332,338 |
| Aug 3, 2026 | 4,200.00 | 4,305.00 | 4,045.00 | 4,050.00 | 4,050.00 | -3.57% | 376,633 |
| Jul 31, 2026 | 3,760.00 | 4,362.00 | 3,750.00 | 4,200.00 | 4,200.00 | 14.44% | 672,276 |
| Jul 30, 2026 | 3,835.00 | 3,905.00 | 3,610.00 | 3,670.00 | 3,670.00 | -4.30% | 741,266 |
| Jul 29, 2026 | 4,005.00 | 4,130.00 | 3,705.00 | 3,835.00 | 3,835.00 | -4.36% | 861,419 |
| Jul 28, 2026 | 4,135.00 | 4,660.00 | 3,970.00 | 4,010.00 | 4,010.00 | -2.91% | 1,380,968 |
| Jul 27, 2026 | 4,175.00 | 4,400.00 | 4,065.00 | 4,130.00 | 4,130.00 | -0.84% | 418,667 |
| Jul 24, 2026 | 4,285.00 | 4,445.00 | 4,155.00 | 4,165.00 | 4,165.00 | -3.81% | 474,511 |
| Jul 23, 2026 | 4,250.00 | 4,350.00 | 4,225.00 | 4,330.00 | 4,330.00 | 1.88% | 341,909 |
| Jul 22, 2026 | 4,320.00 | 4,450.00 | 4,225.00 | 4,250.00 | 4,250.00 | -1.16% | 512,127 |
| Jul 21, 2026 | 4,235.00 | 4,410.00 | 4,160.00 | 4,300.00 | 4,300.00 | 1.18% | 481,556 |
| Jul 20, 2026 | 4,625.00 | 4,675.00 | 4,220.00 | 4,250.00 | 4,250.00 | -8.11% | 723,378 |
| Jul 16, 2026 | 4,665.00 | 4,975.00 | 4,450.00 | 4,625.00 | 4,625.00 | -0.32% | 1,353,778 |
| Jul 15, 2026 | 4,920.00 | 5,190.00 | 4,450.00 | 4,640.00 | 4,640.00 | -7.39% | 1,666,322 |
| Jul 14, 2026 | 4,770.00 | 5,180.00 | 4,625.00 | 5,010.00 | 5,010.00 | 2.66% | 1,785,855 |
| Jul 13, 2026 | 5,300.00 | 5,920.00 | 4,695.00 | 4,880.00 | 4,880.00 | -3.94% | 2,777,372 |
| Jul 10, 2026 | 4,575.00 | 5,180.00 | 4,575.00 | 5,080.00 | 5,080.00 | 11.04% | 2,157,562 |
| Jul 9, 2026 | 3,895.00 | 5,040.00 | 3,895.00 | 4,575.00 | 4,575.00 | 17.76% | 2,600,663 |