PeopleBio, Inc. (KOSDAQ:304840)
South Korea · Delayed Price · Currency is KRW 1,091.00
-67.00 (-5.79%)
At close: May 20, 2026
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,320.00 | 1,360.00 | 1,270.00 | 1,346.00 | 1,346.00 | 3.46% | 146,483 |
| May 6, 2026 | 1,333.00 | 1,370.00 | 1,255.00 | 1,301.00 | 1,301.00 | -3.20% | 222,242 |
| May 4, 2026 | 1,378.00 | 1,378.00 | 1,301.00 | 1,344.00 | 1,344.00 | 1.13% | 127,379 |
| Apr 30, 2026 | 1,376.00 | 1,410.00 | 1,325.00 | 1,329.00 | 1,329.00 | -5.07% | 154,395 |
| Apr 29, 2026 | 1,393.00 | 1,449.00 | 1,370.00 | 1,400.00 | 1,400.00 | 3.86% | 267,403 |
| Apr 28, 2026 | 1,431.00 | 1,480.00 | 1,342.00 | 1,348.00 | 1,348.00 | -5.54% | 232,040 |
| Apr 27, 2026 | 1,490.00 | 1,490.00 | 1,375.00 | 1,427.00 | 1,427.00 | -4.23% | 206,826 |
| Apr 24, 2026 | 1,460.00 | 1,515.00 | 1,423.00 | 1,490.00 | 1,490.00 | 1.98% | 346,474 |
| Apr 23, 2026 | 1,366.00 | 1,575.00 | 1,366.00 | 1,461.00 | 1,461.00 | 7.19% | 783,209 |
| Apr 22, 2026 | 1,398.00 | 1,400.00 | 1,333.00 | 1,363.00 | 1,363.00 | -2.50% | 157,960 |
| Apr 21, 2026 | 1,400.00 | 1,430.00 | 1,315.00 | 1,398.00 | 1,398.00 | -0.14% | 435,039 |
| Apr 20, 2026 | 1,296.00 | 1,674.00 | 1,276.00 | 1,400.00 | 1,400.00 | 8.02% | 2,473,619 |
| Apr 17, 2026 | 1,250.00 | 1,374.00 | 1,179.00 | 1,296.00 | 1,296.00 | 2.86% | 519,316 |
| Apr 16, 2026 | 1,360.00 | 1,400.00 | 1,238.00 | 1,260.00 | 1,260.00 | -7.35% | 699,118 |
| Apr 15, 2026 | 1,437.00 | 1,500.00 | 1,351.00 | 1,360.00 | 1,360.00 | -8.29% | 657,256 |
| Apr 14, 2026 | 1,450.00 | 1,593.00 | 1,419.00 | 1,483.00 | 1,483.00 | -1.13% | 1,906,736 |
| Apr 13, 2026 | 1,262.00 | 1,688.00 | 1,261.00 | 1,500.00 | 1,500.00 | 15.47% | 9,458,824 |
| Apr 10, 2026 | 1,546.00 | 1,549.00 | 1,208.00 | 1,299.00 | 1,299.00 | 2.20% | 11,992,160 |
| Apr 9, 2026 | 1,271.00 | 1,271.00 | 1,200.00 | 1,271.00 | 1,271.00 | 29.96% | 973,194 |
| Apr 8, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 29.88% | 296,647 |
| Apr 7, 2026 | 802.00 | 807.00 | 748.00 | 753.00 | 753.00 | -6.92% | 167,178 |
| Apr 6, 2026 | 882.00 | 882.00 | 730.00 | 809.00 | 809.00 | -3.80% | 392,634 |
| Apr 3, 2026 | 780.00 | 895.00 | 771.00 | 841.00 | 841.00 | 8.24% | 386,515 |
| Apr 2, 2026 | 750.00 | 785.00 | 734.00 | 777.00 | 777.00 | 3.60% | 149,291 |
| Apr 1, 2026 | 745.00 | 790.00 | 730.00 | 750.00 | 750.00 | 0.67% | 280,648 |
| Mar 31, 2026 | 678.00 | 824.00 | 678.00 | 745.00 | 745.00 | 9.88% | 1,022,237 |
| Mar 30, 2026 | 725.00 | 725.00 | 671.00 | 678.00 | 678.00 | -6.35% | 133,412 |
| Mar 27, 2026 | 715.00 | 736.00 | 707.00 | 724.00 | 724.00 | 1.26% | 178,457 |
| Mar 26, 2026 | 747.00 | 759.00 | 715.00 | 715.00 | 715.00 | -4.03% | 132,668 |
| Mar 25, 2026 | 754.00 | 770.00 | 724.00 | 745.00 | 745.00 | -1.19% | 91,695 |
| Mar 24, 2026 | 702.00 | 805.00 | 702.00 | 754.00 | 754.00 | 0.40% | 154,235 |
| Mar 23, 2026 | 820.00 | 822.00 | 751.00 | 751.00 | 751.00 | -8.64% | 89,308 |
| Mar 20, 2026 | 830.00 | 849.00 | 803.00 | 822.00 | 822.00 | -1.79% | 176,908 |
| Mar 19, 2026 | 851.00 | 854.00 | 800.00 | 837.00 | 837.00 | -2.45% | 124,844 |
| Mar 18, 2026 | 910.00 | 919.00 | 840.00 | 858.00 | 858.00 | -3.38% | 152,199 |
| Mar 17, 2026 | 933.00 | 965.00 | 886.00 | 888.00 | 888.00 | -4.82% | 212,383 |
| Mar 16, 2026 | 964.00 | 998.00 | 900.00 | 933.00 | 933.00 | 4.13% | 363,893 |
| Mar 13, 2026 | 869.00 | 923.00 | 812.00 | 896.00 | 896.00 | 3.23% | 557,799 |
| Mar 12, 2026 | 748.00 | 923.00 | 748.00 | 868.00 | 868.00 | 9.18% | 673,952 |
| Mar 11, 2026 | 745.00 | 796.00 | 745.00 | 795.00 | 795.00 | 6.85% | 148,337 |
| Mar 10, 2026 | 725.00 | 759.00 | 725.00 | 744.00 | 744.00 | 3.62% | 124,556 |