Y-Biologics, Inc. (KOSDAQ:338840)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,070
0.00 (0.00%)
At close: Oct 2, 2025

Y-Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514,090.0016,160.0013,600.0015,820.0015,820.0012.44%964,509
Oct 2, 202514,150.0014,290.0013,600.0014,070.0014,070.00-198,614
Oct 1, 202514,160.0014,340.0013,720.0014,070.0014,070.001.01%198,082
Sep 30, 202514,260.0014,370.0013,800.0013,930.0013,930.00-2.04%140,980
Sep 29, 202513,370.0014,400.0013,350.0014,220.0014,220.006.60%246,805
Sep 26, 202513,800.0014,000.0013,200.0013,340.0013,340.00-4.17%302,568
Sep 25, 202514,270.0014,550.0013,900.0013,920.0013,920.00-3.06%275,879
Sep 24, 202514,430.0014,930.0014,100.0014,360.0014,360.00-0.49%377,010
Sep 23, 202514,540.0015,180.0014,300.0014,430.0014,430.00-0.76%479,556
Sep 22, 202514,600.0014,670.0014,140.0014,540.0014,540.001.18%557,580
Sep 19, 202513,580.0014,870.0013,490.0014,370.0014,370.005.82%986,711
Sep 18, 202513,900.0014,300.0013,250.0013,580.0013,580.00-1.31%503,296
Sep 17, 202513,830.0014,220.0013,500.0013,760.0013,760.00-0.29%370,212
Sep 16, 202513,640.0014,440.0013,100.0013,800.0013,800.001.17%779,335
Sep 15, 202513,840.0013,840.0013,300.0013,640.0013,640.00-1.52%393,654
Sep 12, 202512,950.0013,850.0012,580.0013,850.0013,850.007.53%860,789
Sep 11, 202512,750.0013,790.0012,600.0012,880.0012,880.001.10%840,557
Sep 10, 202512,550.0013,100.0012,450.0012,740.0012,740.001.43%432,688
Sep 9, 202513,140.0013,140.0012,340.0012,560.0012,560.00-4.49%478,219
Sep 8, 202513,370.0013,640.0012,780.0013,150.0013,150.00-0.08%715,246
Sep 5, 202512,560.0014,170.0012,150.0013,160.0013,160.004.78%1,314,624
Sep 4, 202512,850.0013,100.0012,490.0012,560.0012,560.00-2.26%376,595
Sep 3, 202512,690.0012,990.0012,310.0012,850.0012,850.002.15%404,254
Sep 2, 202511,590.0013,080.0011,590.0012,580.0012,580.009.49%1,026,430
Sep 1, 202511,770.0011,890.0011,320.0011,490.0011,490.00-2.38%162,667
Aug 29, 202511,320.0011,980.0011,260.0011,770.0011,770.004.25%206,462
Aug 28, 202511,600.0011,600.0011,180.0011,290.0011,290.00-2.59%63,381
Aug 27, 202511,500.0011,760.0011,220.0011,590.0011,590.002.29%95,924
Aug 26, 202511,200.0011,360.0011,070.0011,330.0011,330.00-0.61%53,284
Aug 25, 202511,200.0011,550.0011,180.0011,400.0011,400.004.59%74,174
Aug 22, 202511,080.0011,430.0010,830.0010,900.0010,900.00-0.91%106,790
Aug 21, 202510,700.0011,120.0010,560.0011,000.0011,000.004.46%65,941
Aug 20, 202510,940.0010,950.0010,430.0010,530.0010,530.00-5.05%107,633
Aug 19, 202511,300.0011,320.0011,030.0011,090.0011,090.00-1.86%71,815
Aug 18, 202511,270.0011,410.0011,000.0011,300.0011,300.000.62%133,542
Aug 14, 202511,430.0011,560.0011,170.0011,230.0011,230.00-1.92%75,450
Aug 13, 202511,390.0011,480.0011,070.0011,450.0011,450.003.43%146,492
Aug 12, 202511,400.0011,400.0011,040.0011,070.0011,070.00-2.89%64,473
Aug 11, 202511,460.0011,600.0010,940.0011,400.0011,400.000.88%146,790
Aug 8, 202511,330.0011,560.0011,200.0011,300.0011,300.000.44%49,740
Aug 7, 202511,830.0011,920.0011,140.0011,250.0011,250.00-4.50%95,661
Aug 6, 202510,700.0011,930.0010,560.0011,780.0011,780.009.48%151,554
Aug 5, 202510,800.0010,940.0010,640.0010,760.0010,760.00-0.37%53,685
Aug 4, 202510,570.0010,800.0010,340.0010,800.0010,800.003.75%53,209
Aug 1, 202511,060.0011,060.0010,300.0010,410.0010,410.00-5.96%104,359
Jul 31, 202511,150.0011,430.0010,940.0011,070.0011,070.001.84%62,920
Jul 30, 202511,200.0011,200.0010,870.0010,870.0010,870.00-1.72%40,655
Jul 29, 202511,050.0011,360.0010,870.0011,060.0011,060.000.09%50,923
Jul 28, 202511,840.0011,850.0010,930.0011,050.0011,050.00-5.64%113,308
Jul 25, 202511,910.0011,980.0011,650.0011,710.0011,710.000.17%64,813