PeopleBio, Inc. (KOSDAQ:304840)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,492.00
-16.00 (-1.06%)
At close: Oct 28, 2025

PeopleBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,450.001,450.001,320.001,355.001,355.00-6.55%320,274
Oct 29, 20251,480.001,510.001,383.001,450.001,450.00-2.82%73,303
Oct 28, 20251,493.001,519.001,481.001,492.001,492.00-1.06%65,982
Oct 27, 20251,474.001,520.001,474.001,508.001,508.002.31%75,873
Oct 24, 20251,430.001,500.001,430.001,474.001,474.001.52%60,219
Oct 23, 20251,435.001,521.001,431.001,452.001,452.001.18%116,558
Oct 22, 20251,483.001,484.001,425.001,435.001,435.00-3.30%90,011
Oct 21, 20251,503.001,503.001,478.001,484.001,484.00-0.40%34,138
Oct 20, 20251,478.001,490.001,465.001,490.001,490.000.81%67,301
Oct 17, 20251,507.001,507.001,478.001,478.001,478.00-1.00%79,900
Oct 16, 20251,505.001,527.001,479.001,493.001,493.00-0.80%60,537
Oct 15, 20251,503.001,527.001,485.001,505.001,505.000.27%52,583
Oct 14, 20251,530.001,550.001,487.001,501.001,501.00-1.90%107,613
Oct 13, 20251,560.001,560.001,528.001,530.001,530.00-1.92%53,889
Oct 10, 20251,619.001,638.001,555.001,560.001,560.00-3.70%138,921
Oct 2, 20251,601.001,649.001,595.001,620.001,620.001.00%99,896
Oct 1, 20251,629.001,661.001,519.001,604.001,604.00-1.60%323,309
Sep 30, 20251,695.002,035.001,580.001,630.001,630.00-0.24%3,832,366
Sep 29, 20251,601.001,700.001,601.001,634.001,634.002.06%81,342
Sep 26, 20251,630.001,653.001,597.001,601.001,601.00-1.78%60,747
Sep 25, 20251,636.001,685.001,626.001,630.001,630.00-0.37%34,690
Sep 24, 20251,672.001,673.001,598.001,636.001,636.00-2.15%102,929
Sep 23, 20251,690.001,716.001,653.001,672.001,672.00-0.89%55,788
Sep 22, 20251,700.001,712.001,575.001,687.001,687.00-1.52%128,829
Sep 19, 20251,724.001,731.001,698.001,713.001,713.00-0.64%81,089
Sep 18, 20251,756.001,777.001,720.001,724.001,724.00-1.82%80,736
Sep 17, 20251,779.001,800.001,731.001,756.001,756.00-1.29%79,921
Sep 16, 20251,775.001,820.001,711.001,779.001,779.000.23%213,170
Sep 15, 20251,804.001,819.001,756.001,775.001,775.001.84%124,369
Sep 12, 20251,684.001,782.001,684.001,743.001,743.003.63%138,097
Sep 11, 20251,651.001,788.001,651.001,682.001,682.002.00%127,344
Sep 10, 20251,742.001,793.001,649.001,649.001,649.00-5.28%127,593
Sep 9, 20251,760.001,778.001,716.001,741.001,741.00-1.08%52,836
Sep 8, 20251,640.001,800.001,598.001,760.001,760.0010.21%260,502
Sep 5, 20251,695.001,695.001,573.001,597.001,597.00-2.68%135,118
Sep 4, 20251,636.001,693.001,636.001,641.001,641.000.31%56,810
Sep 3, 20251,640.001,677.001,570.001,636.001,636.004.80%111,652
Sep 2, 20251,628.001,693.001,517.001,561.001,561.00-4.12%239,867
Sep 1, 20251,726.001,733.001,605.001,628.001,628.00-6.44%116,431
Aug 29, 20251,790.001,790.001,726.001,740.001,740.00-1.19%68,176
Aug 28, 20251,773.001,797.001,750.001,761.001,761.00-0.68%51,539
Aug 27, 20251,792.001,864.001,755.001,773.001,773.00-1.88%60,966
Aug 26, 20251,755.001,848.001,749.001,807.001,807.002.96%111,083
Aug 25, 20251,783.001,839.001,739.001,755.001,755.00-1.57%147,926
Aug 22, 20251,670.002,145.001,660.001,783.001,783.007.41%1,939,134
Aug 21, 20251,853.001,898.001,570.001,660.001,660.00-10.42%594,661
Aug 20, 20251,895.001,895.001,715.001,853.001,853.00-2.37%255,750
Aug 19, 20251,898.001,940.001,868.001,898.001,898.00-236,690
Aug 18, 20252,410.002,420.001,833.001,898.001,898.00-27.28%1,482,800
Aug 14, 20252,605.002,680.002,550.002,610.002,610.000.19%85,631