PeopleBio, Inc. (KOSDAQ:304840)
South Korea · Delayed Price · Currency is KRW 1,775.00
+32.00 (1.84%)
At close: Sep 15, 2025
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,724.00 | 1,731.00 | 1,698.00 | 1,713.00 | 1,713.00 | -0.64% | 81,089 |
| Sep 18, 2025 | 1,756.00 | 1,777.00 | 1,720.00 | 1,724.00 | 1,724.00 | -1.82% | 80,736 |
| Sep 17, 2025 | 1,779.00 | 1,800.00 | 1,731.00 | 1,756.00 | 1,756.00 | -1.29% | 79,921 |
| Sep 16, 2025 | 1,775.00 | 1,820.00 | 1,711.00 | 1,779.00 | 1,779.00 | 0.23% | 213,170 |
| Sep 15, 2025 | 1,804.00 | 1,819.00 | 1,756.00 | 1,775.00 | 1,775.00 | 1.84% | 124,369 |
| Sep 12, 2025 | 1,684.00 | 1,782.00 | 1,684.00 | 1,743.00 | 1,743.00 | 3.63% | 138,097 |
| Sep 11, 2025 | 1,651.00 | 1,788.00 | 1,651.00 | 1,682.00 | 1,682.00 | 2.00% | 127,344 |
| Sep 10, 2025 | 1,742.00 | 1,793.00 | 1,649.00 | 1,649.00 | 1,649.00 | -5.28% | 127,593 |
| Sep 9, 2025 | 1,760.00 | 1,778.00 | 1,716.00 | 1,741.00 | 1,741.00 | -1.08% | 52,836 |
| Sep 8, 2025 | 1,640.00 | 1,800.00 | 1,598.00 | 1,760.00 | 1,760.00 | 10.21% | 260,502 |
| Sep 5, 2025 | 1,695.00 | 1,695.00 | 1,573.00 | 1,597.00 | 1,597.00 | -2.68% | 135,118 |
| Sep 4, 2025 | 1,636.00 | 1,693.00 | 1,636.00 | 1,641.00 | 1,641.00 | 0.31% | 56,810 |
| Sep 3, 2025 | 1,640.00 | 1,677.00 | 1,570.00 | 1,636.00 | 1,636.00 | 4.80% | 111,652 |
| Sep 2, 2025 | 1,628.00 | 1,693.00 | 1,517.00 | 1,561.00 | 1,561.00 | -4.12% | 239,867 |
| Sep 1, 2025 | 1,726.00 | 1,733.00 | 1,605.00 | 1,628.00 | 1,628.00 | -6.44% | 116,431 |
| Aug 29, 2025 | 1,790.00 | 1,790.00 | 1,726.00 | 1,740.00 | 1,740.00 | -1.19% | 68,176 |
| Aug 28, 2025 | 1,773.00 | 1,797.00 | 1,750.00 | 1,761.00 | 1,761.00 | -0.68% | 51,539 |
| Aug 27, 2025 | 1,792.00 | 1,864.00 | 1,755.00 | 1,773.00 | 1,773.00 | -1.88% | 60,966 |
| Aug 26, 2025 | 1,755.00 | 1,848.00 | 1,749.00 | 1,807.00 | 1,807.00 | 2.96% | 111,083 |
| Aug 25, 2025 | 1,783.00 | 1,839.00 | 1,739.00 | 1,755.00 | 1,755.00 | -1.57% | 147,926 |
| Aug 22, 2025 | 1,670.00 | 2,145.00 | 1,660.00 | 1,783.00 | 1,783.00 | 7.41% | 1,939,134 |
| Aug 21, 2025 | 1,853.00 | 1,898.00 | 1,570.00 | 1,660.00 | 1,660.00 | -10.42% | 594,661 |
| Aug 20, 2025 | 1,895.00 | 1,895.00 | 1,715.00 | 1,853.00 | 1,853.00 | -2.37% | 255,750 |
| Aug 19, 2025 | 1,898.00 | 1,940.00 | 1,868.00 | 1,898.00 | 1,898.00 | - | 236,690 |
| Aug 18, 2025 | 2,410.00 | 2,420.00 | 1,833.00 | 1,898.00 | 1,898.00 | -27.28% | 1,482,800 |
| Aug 14, 2025 | 2,605.00 | 2,680.00 | 2,550.00 | 2,610.00 | 2,610.00 | 0.19% | 85,631 |
| Aug 13, 2025 | 2,555.00 | 2,670.00 | 2,555.00 | 2,605.00 | 2,605.00 | 1.96% | 165,978 |
| Aug 12, 2025 | 2,605.00 | 2,660.00 | 2,550.00 | 2,555.00 | 2,555.00 | -2.11% | 179,026 |
| Aug 11, 2025 | 2,570.00 | 2,740.00 | 2,560.00 | 2,610.00 | 2,610.00 | 2.76% | 388,381 |
| Aug 8, 2025 | 2,475.00 | 2,565.00 | 2,475.00 | 2,540.00 | 2,540.00 | 2.42% | 74,479 |
| Aug 7, 2025 | 2,450.00 | 2,510.00 | 2,435.00 | 2,480.00 | 2,480.00 | 1.22% | 47,007 |
| Aug 6, 2025 | 2,425.00 | 2,495.00 | 2,420.00 | 2,450.00 | 2,450.00 | -0.81% | 67,153 |
| Aug 5, 2025 | 2,455.00 | 2,530.00 | 2,430.00 | 2,470.00 | 2,470.00 | -0.20% | 185,896 |
| Aug 4, 2025 | 2,500.00 | 2,540.00 | 2,450.00 | 2,475.00 | 2,475.00 | -0.80% | 173,047 |
| Aug 1, 2025 | 2,420.00 | 2,870.00 | 2,380.00 | 2,495.00 | 2,495.00 | 3.10% | 2,436,273 |
| Jul 31, 2025 | 2,420.00 | 2,485.00 | 2,380.00 | 2,420.00 | 2,420.00 | - | 42,626 |
| Jul 30, 2025 | 2,390.00 | 2,490.00 | 2,380.00 | 2,420.00 | 2,420.00 | 0.41% | 52,434 |
| Jul 29, 2025 | 2,390.00 | 2,450.00 | 2,380.00 | 2,410.00 | 2,410.00 | 0.84% | 72,755 |
| Jul 28, 2025 | 2,440.00 | 2,500.00 | 2,375.00 | 2,390.00 | 2,390.00 | -1.85% | 131,743 |
| Jul 25, 2025 | 2,450.00 | 2,520.00 | 2,430.00 | 2,435.00 | 2,435.00 | -1.22% | 206,465 |
| Jul 24, 2025 | 2,645.00 | 2,900.00 | 2,390.00 | 2,465.00 | 2,465.00 | -6.81% | 1,452,135 |
| Jul 23, 2025 | 2,720.00 | 2,720.00 | 2,590.00 | 2,645.00 | 2,645.00 | -1.49% | 164,798 |
| Jul 22, 2025 | 2,605.00 | 2,760.00 | 2,600.00 | 2,685.00 | 2,685.00 | 3.07% | 255,683 |
| Jul 21, 2025 | 2,970.00 | 2,970.00 | 2,600.00 | 2,605.00 | 2,605.00 | 0.19% | 609,522 |
| Jul 18, 2025 | 2,575.00 | 2,640.00 | 2,525.00 | 2,600.00 | 2,600.00 | 1.56% | 198,126 |
| Jul 17, 2025 | 2,410.00 | 2,700.00 | 2,405.00 | 2,560.00 | 2,560.00 | 6.22% | 800,457 |
| Jul 16, 2025 | 2,435.00 | 2,465.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.23% | 108,866 |
| Jul 15, 2025 | 2,465.00 | 2,465.00 | 2,400.00 | 2,440.00 | 2,440.00 | -1.01% | 73,645 |
| Jul 14, 2025 | 2,430.00 | 2,490.00 | 2,400.00 | 2,465.00 | 2,465.00 | 1.65% | 62,500 |
| Jul 11, 2025 | 2,400.00 | 2,455.00 | 2,395.00 | 2,425.00 | 2,425.00 | 0.41% | 74,541 |