PeopleBio, Inc. (KOSDAQ:304840)
South Korea · Delayed Price · Currency is KRW 759.00
-41.00 (-5.13%)
At close: Feb 27, 2026
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 807.00 | 841.00 | 750.00 | 759.00 | 759.00 | -5.13% | 568,354 |
| Feb 26, 2026 | 816.00 | 949.00 | 800.00 | 800.00 | 800.00 | -1.60% | 833,422 |
| Feb 25, 2026 | 807.00 | 872.00 | 779.00 | 813.00 | 813.00 | 0.74% | 625,963 |
| Feb 24, 2026 | 820.00 | 1,020.00 | 793.00 | 807.00 | 807.00 | 2.80% | 4,375,318 |
| Feb 23, 2026 | 805.00 | 818.00 | 708.00 | 785.00 | 785.00 | -2.48% | 678,405 |
| Feb 20, 2026 | 860.00 | 877.00 | 782.00 | 805.00 | 805.00 | -7.47% | 400,228 |
| Feb 19, 2026 | 928.00 | 928.00 | 773.00 | 870.00 | 870.00 | -6.15% | 758,842 |
| Feb 13, 2026 | 1,019.00 | 1,053.00 | 920.00 | 927.00 | 927.00 | -9.03% | 671,908 |
| Feb 12, 2026 | 1,107.00 | 1,107.00 | 1,010.00 | 1,019.00 | 1,019.00 | -7.95% | 297,907 |
| Feb 11, 2026 | 1,110.00 | 1,130.00 | 1,094.00 | 1,107.00 | 1,107.00 | -0.63% | 87,703 |
| Feb 10, 2026 | 1,118.00 | 1,138.00 | 1,055.00 | 1,114.00 | 1,114.00 | -0.36% | 158,373 |
| Feb 9, 2026 | 1,068.00 | 1,130.00 | 1,068.00 | 1,118.00 | 1,118.00 | 3.81% | 73,782 |
| Feb 6, 2026 | 1,120.00 | 1,155.00 | 1,020.00 | 1,077.00 | 1,077.00 | -4.01% | 138,899 |
| Feb 5, 2026 | 1,141.00 | 1,181.00 | 1,116.00 | 1,122.00 | 1,122.00 | -1.67% | 131,233 |
| Feb 4, 2026 | 1,060.00 | 1,230.00 | 1,059.00 | 1,141.00 | 1,141.00 | 4.68% | 318,299 |
| Feb 3, 2026 | 1,130.00 | 1,130.00 | 1,078.00 | 1,090.00 | 1,090.00 | -1.09% | 166,600 |
| Feb 2, 2026 | 1,145.00 | 1,147.00 | 1,086.00 | 1,102.00 | 1,102.00 | -3.67% | 168,813 |
| Jan 30, 2026 | 1,216.00 | 1,220.00 | 1,120.00 | 1,144.00 | 1,144.00 | -6.69% | 301,574 |
| Jan 29, 2026 | 1,259.00 | 1,265.00 | 1,172.00 | 1,226.00 | 1,226.00 | -2.08% | 353,389 |
| Jan 28, 2026 | 1,244.00 | 1,286.00 | 1,239.00 | 1,252.00 | 1,252.00 | 0.72% | 350,655 |
| Jan 27, 2026 | 1,288.00 | 1,310.00 | 1,165.00 | 1,243.00 | 1,243.00 | -0.64% | 433,911 |
| Jan 26, 2026 | 1,164.00 | 1,300.00 | 1,160.00 | 1,251.00 | 1,251.00 | 7.38% | 647,378 |
| Jan 23, 2026 | 1,106.00 | 1,193.00 | 1,106.00 | 1,165.00 | 1,165.00 | 3.28% | 224,097 |
| Jan 22, 2026 | 1,134.00 | 1,146.00 | 1,100.00 | 1,128.00 | 1,128.00 | -0.53% | 224,262 |
| Jan 21, 2026 | 1,201.00 | 1,201.00 | 1,121.00 | 1,134.00 | 1,134.00 | -5.58% | 184,279 |
| Jan 20, 2026 | 1,189.00 | 1,237.00 | 1,160.00 | 1,201.00 | 1,201.00 | 1.01% | 160,927 |
| 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 |