PeopleBio, Inc. (KOSDAQ:304840)
South Korea · Delayed Price · Currency is KRW 1,252.00
+77.00 (6.55%)
At close: Jan 16, 2026
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1,255.00 | 1,280.00 | 1,176.00 | 1,189.00 | 1,189.00 | -5.03% | 282,193 |
| Jan 16, 2026 | 1,175.00 | 1,260.00 | 1,138.00 | 1,252.00 | 1,252.00 | 6.55% | 363,543 |
| Jan 15, 2026 | 1,191.00 | 1,205.00 | 1,140.00 | 1,175.00 | 1,175.00 | -2.49% | 141,369 |
| Jan 14, 2026 | 1,240.00 | 1,249.00 | 1,202.00 | 1,205.00 | 1,205.00 | -2.82% | 146,217 |
| Jan 13, 2026 | 1,209.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.48% | 151,904 |
| Jan 12, 2026 | 1,230.00 | 1,242.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.55% | 164,915 |
| Jan 9, 2026 | 1,275.00 | 1,330.00 | 1,225.00 | 1,229.00 | 1,229.00 | -3.61% | 292,381 |
| Jan 8, 2026 | 1,277.00 | 1,297.00 | 1,220.00 | 1,275.00 | 1,275.00 | -0.16% | 290,595 |
| Jan 7, 2026 | 1,245.00 | 1,311.00 | 1,171.00 | 1,277.00 | 1,277.00 | 1.35% | 404,850 |
| Jan 6, 2026 | 1,280.00 | 1,369.00 | 1,242.00 | 1,260.00 | 1,260.00 | -1.02% | 687,457 |
| Jan 5, 2026 | 1,221.00 | 1,487.00 | 1,201.00 | 1,273.00 | 1,273.00 | 11.28% | 5,853,343 |
| Jan 2, 2026 | 1,130.00 | 1,290.00 | 1,077.00 | 1,144.00 | 1,144.00 | 7.02% | 1,091,489 |
| Dec 30, 2025 | 1,072.00 | 1,148.00 | 1,021.00 | 1,069.00 | 1,069.00 | 1.91% | 651,158 |
| Dec 29, 2025 | 1,158.00 | 1,158.00 | 1,011.00 | 1,049.00 | 1,049.00 | -9.80% | 981,064 |
| Dec 26, 2025 | 1,372.00 | 1,430.00 | 1,113.00 | 1,163.00 | 1,163.00 | -6.81% | 4,096,570 |
| Dec 24, 2025 | 1,059.00 | 1,248.00 | 1,059.00 | 1,248.00 | 1,248.00 | 30.00% | 4,112,013 |
| Dec 23, 2025 | 960.00 | 1,050.00 | 942.00 | 960.00 | 960.00 | - | 879,706 |
| Dec 22, 2025 | 1,000.00 | 1,091.00 | 921.00 | 960.00 | 960.00 | -27.00% | 4,378,059 |
| Dec 19, 2025 | 1,465.00 | 1,467.00 | 1,313.00 | 1,315.00 | 1,315.00 | -10.12% | 522,278 |
| Dec 18, 2025 | 1,509.00 | 1,517.00 | 1,415.00 | 1,463.00 | 1,463.00 | -3.05% | 155,188 |
| Dec 17, 2025 | 1,593.00 | 1,626.00 | 1,497.00 | 1,509.00 | 1,509.00 | -5.27% | 198,152 |
| Dec 16, 2025 | 1,609.00 | 1,645.00 | 1,580.00 | 1,593.00 | 1,593.00 | -1.06% | 76,572 |
| Dec 15, 2025 | 1,608.00 | 1,684.00 | 1,570.00 | 1,610.00 | 1,610.00 | -2.78% | 86,981 |
| Dec 12, 2025 | 1,684.00 | 1,692.00 | 1,610.00 | 1,656.00 | 1,656.00 | -2.47% | 129,273 |
| Dec 11, 2025 | 1,581.00 | 1,721.00 | 1,561.00 | 1,698.00 | 1,698.00 | 6.66% | 237,164 |
| Dec 10, 2025 | 1,517.00 | 1,668.00 | 1,509.00 | 1,592.00 | 1,592.00 | 3.92% | 270,902 |
| Dec 9, 2025 | 1,514.00 | 1,590.00 | 1,513.00 | 1,532.00 | 1,532.00 | 1.26% | 155,259 |
| Dec 8, 2025 | 1,530.00 | 1,539.00 | 1,491.00 | 1,513.00 | 1,513.00 | -1.11% | 104,067 |
| Dec 5, 2025 | 1,642.00 | 1,650.00 | 1,511.00 | 1,530.00 | 1,530.00 | -1.92% | 282,854 |
| Dec 4, 2025 | 1,750.00 | 1,890.00 | 1,510.00 | 1,560.00 | 1,560.00 | -12.21% | 772,323 |
| Dec 3, 2025 | 1,816.00 | 1,850.00 | 1,750.00 | 1,777.00 | 1,777.00 | -2.90% | 123,678 |
| Dec 2, 2025 | 1,874.00 | 1,875.00 | 1,771.00 | 1,830.00 | 1,830.00 | -1.35% | 109,324 |
| Dec 1, 2025 | 1,735.00 | 1,865.00 | 1,735.00 | 1,855.00 | 1,855.00 | 7.23% | 203,156 |
| Nov 28, 2025 | 1,648.00 | 1,759.00 | 1,640.00 | 1,730.00 | 1,730.00 | 6.13% | 159,283 |
| Nov 27, 2025 | 1,639.00 | 1,722.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.12% | 76,452 |
| Nov 26, 2025 | 1,618.00 | 1,788.00 | 1,613.00 | 1,632.00 | 1,632.00 | 0.87% | 292,570 |
| Nov 25, 2025 | 1,708.00 | 1,711.00 | 1,615.00 | 1,618.00 | 1,618.00 | -5.27% | 132,507 |
| Nov 24, 2025 | 1,780.00 | 1,783.00 | 1,655.00 | 1,708.00 | 1,708.00 | -4.31% | 199,287 |
| Nov 21, 2025 | 1,795.00 | 1,909.00 | 1,751.00 | 1,785.00 | 1,785.00 | -1.54% | 337,045 |
| Nov 20, 2025 | 1,720.00 | 2,055.00 | 1,720.00 | 1,813.00 | 1,813.00 | 7.02% | 1,246,294 |
| Nov 19, 2025 | 1,810.00 | 1,812.00 | 1,682.00 | 1,694.00 | 1,694.00 | -6.41% | 365,460 |
| Nov 18, 2025 | 1,918.00 | 2,060.00 | 1,807.00 | 1,810.00 | 1,810.00 | -6.22% | 423,892 |
| Nov 17, 2025 | 2,095.00 | 2,110.00 | 1,865.00 | 1,930.00 | 1,930.00 | -4.22% | 1,217,854 |
| Nov 14, 2025 | 1,827.00 | 2,245.00 | 1,718.00 | 2,015.00 | 2,015.00 | 16.61% | 10,018,430 |
| Nov 13, 2025 | 1,850.00 | 2,030.00 | 1,649.00 | 1,728.00 | 1,728.00 | 8.07% | 2,200,446 |
| Nov 12, 2025 | 1,569.00 | 1,637.00 | 1,558.00 | 1,599.00 | 1,599.00 | 1.78% | 81,083 |
| Nov 11, 2025 | 1,557.00 | 1,616.00 | 1,470.00 | 1,571.00 | 1,571.00 | - | 71,946 |
| Nov 10, 2025 | 1,550.00 | 1,691.00 | 1,517.00 | 1,571.00 | 1,571.00 | 1.49% | 185,098 |
| Nov 7, 2025 | 1,626.00 | 1,626.00 | 1,534.00 | 1,548.00 | 1,548.00 | -5.03% | 120,205 |
| Nov 6, 2025 | 1,655.00 | 1,694.00 | 1,597.00 | 1,630.00 | 1,630.00 | -1.51% | 129,352 |