PeopleBio, Inc. (KOSDAQ:304840)
South Korea · Delayed Price · Currency is KRW 857.00
-17.00 (-1.95%)
At close: Jul 22, 2026
PeopleBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 677.00 | 874.00 | 677.00 | 874.00 | 874.00 | 29.87% | 997,502 |
| Jul 20, 2026 | 750.00 | 755.00 | 635.00 | 673.00 | 673.00 | -10.27% | 242,100 |
| Jul 16, 2026 | 717.00 | 779.00 | 676.00 | 750.00 | 750.00 | 6.69% | 313,839 |
| Jul 15, 2026 | 761.00 | 772.00 | 687.00 | 703.00 | 703.00 | -7.50% | 260,606 |
| Jul 14, 2026 | 693.00 | 760.00 | 656.00 | 760.00 | 760.00 | 10.14% | 280,406 |
| Jul 13, 2026 | 769.00 | 777.00 | 690.00 | 690.00 | 690.00 | -10.27% | 140,821 |
| Jul 10, 2026 | 761.00 | 790.00 | 750.00 | 769.00 | 769.00 | 0.13% | 72,053 |
| Jul 9, 2026 | 759.00 | 830.00 | 730.00 | 768.00 | 768.00 | 1.19% | 111,546 |
| Jul 8, 2026 | 798.00 | 818.00 | 719.00 | 759.00 | 759.00 | -4.89% | 74,476 |
| Jul 7, 2026 | 840.00 | 922.00 | 770.00 | 798.00 | 798.00 | -13.07% | 157,271 |
| Jul 6, 2026 | 800.00 | 965.00 | 794.00 | 918.00 | 918.00 | 17.54% | 579,615 |
| Jul 3, 2026 | 767.00 | 800.00 | 700.00 | 781.00 | 781.00 | 1.03% | 92,903 |
| Jul 2, 2026 | 813.00 | 814.00 | 773.00 | 773.00 | 773.00 | -4.92% | 64,259 |
| Jul 1, 2026 | 800.00 | 818.00 | 760.00 | 813.00 | 813.00 | 5.31% | 72,472 |
| Jun 30, 2026 | 819.00 | 819.00 | 770.00 | 772.00 | 772.00 | -3.38% | 67,710 |
| Jun 29, 2026 | 787.00 | 841.00 | 765.00 | 799.00 | 799.00 | 1.52% | 99,683 |
| Jun 26, 2026 | 820.00 | 820.00 | 760.00 | 787.00 | 787.00 | -3.32% | 29,716 |
| Jun 25, 2026 | 810.00 | 859.00 | 775.00 | 814.00 | 814.00 | 0.49% | 74,660 |
| Jun 24, 2026 | 790.00 | 930.00 | 785.00 | 810.00 | 810.00 | 3.85% | 343,435 |
| Jun 23, 2026 | 871.00 | 871.00 | 754.00 | 780.00 | 780.00 | -10.45% | 146,683 |
| Jun 22, 2026 | 949.00 | 955.00 | 851.00 | 871.00 | 871.00 | -8.80% | 165,807 |
| Jun 19, 2026 | 946.00 | 979.00 | 942.00 | 955.00 | 955.00 | 0.10% | 41,786 |
| Jun 18, 2026 | 1,000.00 | 1,000.00 | 954.00 | 954.00 | 954.00 | -3.64% | 47,849 |
| Jun 17, 2026 | 1,001.00 | 1,001.00 | 968.00 | 990.00 | 990.00 | 0.10% | 38,809 |
| Jun 16, 2026 | 1,010.00 | 1,010.00 | 960.00 | 989.00 | 989.00 | 0.20% | 43,897 |
| Jun 15, 2026 | 1,070.00 | 1,080.00 | 951.00 | 987.00 | 987.00 | -2.08% | 46,851 |
| Jun 12, 2026 | 1,000.00 | 1,043.00 | 980.00 | 1,008.00 | 1,008.00 | 0.80% | 38,695 |
| Jun 11, 2026 | 952.00 | 1,010.00 | 906.00 | 1,000.00 | 1,000.00 | 5.04% | 65,168 |
| Jun 10, 2026 | 941.00 | 1,027.00 | 925.00 | 952.00 | 952.00 | -3.84% | 107,817 |
| Jun 9, 2026 | 984.00 | 1,036.00 | 966.00 | 990.00 | 990.00 | 0.61% | 62,819 |
| Jun 8, 2026 | 1,029.00 | 1,029.00 | 927.00 | 984.00 | 984.00 | -4.56% | 97,953 |
| Jun 5, 2026 | 1,125.00 | 1,125.00 | 1,020.00 | 1,031.00 | 1,031.00 | -3.37% | 57,399 |
| Jun 4, 2026 | 1,100.00 | 1,125.00 | 1,025.00 | 1,067.00 | 1,067.00 | -3.09% | 172,655 |
| Jun 2, 2026 | 1,069.00 | 1,372.00 | 1,011.00 | 1,101.00 | 1,101.00 | 2.99% | 2,022,723 |
| Jun 1, 2026 | 1,029.00 | 1,142.00 | 979.00 | 1,069.00 | 1,069.00 | 3.89% | 354,762 |
| May 29, 2026 | 1,120.00 | 1,157.00 | 1,000.00 | 1,029.00 | 1,029.00 | -7.80% | 230,518 |
| May 28, 2026 | 1,145.00 | 1,220.00 | 1,100.00 | 1,116.00 | 1,116.00 | -3.96% | 289,546 |
| May 27, 2026 | 1,224.00 | 1,224.00 | 1,124.00 | 1,162.00 | 1,162.00 | -6.44% | 313,953 |
| May 26, 2026 | 1,261.00 | 1,286.00 | 1,187.00 | 1,242.00 | 1,242.00 | -1.43% | 478,108 |
| May 22, 2026 | 1,440.00 | 1,451.00 | 1,250.00 | 1,260.00 | 1,260.00 | -11.14% | 2,205,579 |
| May 21, 2026 | 1,091.00 | 1,418.00 | 1,091.00 | 1,418.00 | 1,418.00 | 29.97% | 4,924,476 |
| May 20, 2026 | 1,158.00 | 1,160.00 | 1,070.00 | 1,091.00 | 1,091.00 | -5.79% | 73,779 |
| May 19, 2026 | 1,175.00 | 1,210.00 | 1,100.00 | 1,158.00 | 1,158.00 | -3.50% | 76,489 |
| May 18, 2026 | 1,196.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 0.33% | 84,592 |
| May 15, 2026 | 1,228.00 | 1,232.00 | 1,181.00 | 1,196.00 | 1,196.00 | -2.61% | 66,808 |
| May 14, 2026 | 1,280.00 | 1,283.00 | 1,195.00 | 1,228.00 | 1,228.00 | -4.06% | 119,520 |
| May 13, 2026 | 1,215.00 | 1,439.00 | 1,199.00 | 1,280.00 | 1,280.00 | 6.40% | 339,065 |
| May 12, 2026 | 1,220.00 | 1,236.00 | 1,154.00 | 1,203.00 | 1,203.00 | -2.51% | 172,785 |
| May 11, 2026 | 1,297.00 | 1,297.00 | 1,220.00 | 1,234.00 | 1,234.00 | -4.27% | 165,742 |
| May 8, 2026 | 1,310.00 | 1,364.00 | 1,289.00 | 1,289.00 | 1,289.00 | -4.23% | 89,776 |