Y-Biologics, Inc. (KOSDAQ:338840)
South Korea · Delayed Price · Currency is KRW 23,550
-850 (-3.48%)
At close: Dec 29, 2025
Y-Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23,550.00 | 23,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | -2.76% | 276,660 |
| Dec 29, 2025 | 24,650.00 | 24,750.00 | 23,050.00 | 23,550.00 | 23,550.00 | -3.48% | 315,726 |
| Dec 26, 2025 | 24,100.00 | 24,850.00 | 23,500.00 | 24,400.00 | 24,400.00 | 2.52% | 322,268 |
| Dec 24, 2025 | 23,950.00 | 24,250.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.63% | 185,243 |
| Dec 23, 2025 | 24,000.00 | 24,300.00 | 22,600.00 | 23,950.00 | 23,950.00 | - | 475,512 |
| Dec 22, 2025 | 24,500.00 | 24,800.00 | 23,400.00 | 23,950.00 | 23,950.00 | -1.84% | 307,112 |
| Dec 19, 2025 | 25,700.00 | 26,250.00 | 23,950.00 | 24,400.00 | 24,400.00 | -4.31% | 509,605 |
| Dec 18, 2025 | 24,850.00 | 26,150.00 | 24,750.00 | 25,500.00 | 25,500.00 | - | 211,584 |
| Dec 17, 2025 | 26,300.00 | 26,500.00 | 24,750.00 | 25,500.00 | 25,500.00 | -3.04% | 380,008 |
| Dec 16, 2025 | 25,550.00 | 27,050.00 | 24,650.00 | 26,300.00 | 26,300.00 | 3.34% | 519,838 |
| Dec 15, 2025 | 24,950.00 | 25,850.00 | 24,600.00 | 25,450.00 | 25,450.00 | 0.20% | 235,272 |
| Dec 12, 2025 | 25,750.00 | 27,500.00 | 25,250.00 | 25,400.00 | 25,400.00 | -2.12% | 558,604 |
| Dec 11, 2025 | 26,100.00 | 26,600.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.38% | 318,260 |
| Dec 10, 2025 | 25,950.00 | 26,800.00 | 25,100.00 | 26,050.00 | 26,050.00 | 0.39% | 351,255 |
| Dec 9, 2025 | 26,000.00 | 26,550.00 | 25,450.00 | 25,950.00 | 25,950.00 | -0.95% | 285,632 |
| Dec 8, 2025 | 26,550.00 | 27,350.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.19% | 438,733 |
| Dec 5, 2025 | 27,100.00 | 27,750.00 | 25,300.00 | 26,150.00 | 26,150.00 | -7.10% | 800,136 |
| Dec 4, 2025 | 24,550.00 | 29,100.00 | 24,550.00 | 28,150.00 | 28,150.00 | 13.97% | 2,397,632 |
| Dec 3, 2025 | 26,200.00 | 26,750.00 | 23,550.00 | 24,700.00 | 24,700.00 | -5.18% | 637,087 |
| Dec 2, 2025 | 24,200.00 | 26,300.00 | 23,450.00 | 26,050.00 | 26,050.00 | 6.54% | 569,033 |
| Dec 1, 2025 | 24,750.00 | 24,950.00 | 23,750.00 | 24,450.00 | 24,450.00 | 0.20% | 395,728 |
| Nov 28, 2025 | 23,100.00 | 24,400.00 | 22,550.00 | 24,400.00 | 24,400.00 | 6.78% | 391,761 |
| Nov 27, 2025 | 22,100.00 | 23,500.00 | 21,800.00 | 22,850.00 | 22,850.00 | 3.63% | 357,754 |
| Nov 26, 2025 | 21,700.00 | 22,500.00 | 21,450.00 | 22,050.00 | 22,050.00 | 3.52% | 322,544 |
| Nov 25, 2025 | 21,150.00 | 22,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 1.43% | 325,032 |
| Nov 24, 2025 | 23,600.00 | 23,600.00 | 20,200.00 | 21,000.00 | 21,000.00 | -8.30% | 700,865 |
| Nov 21, 2025 | 22,900.00 | 23,850.00 | 22,400.00 | 22,900.00 | 22,900.00 | -3.98% | 253,050 |
| Nov 20, 2025 | 23,500.00 | 24,450.00 | 23,200.00 | 23,850.00 | 23,850.00 | 2.80% | 262,478 |
| Nov 19, 2025 | 23,400.00 | 24,100.00 | 22,650.00 | 23,200.00 | 23,200.00 | -1.28% | 364,982 |
| Nov 18, 2025 | 27,600.00 | 27,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | -14.86% | 1,236,663 |
| Nov 17, 2025 | 25,000.00 | 28,600.00 | 24,850.00 | 27,600.00 | 27,600.00 | 9.96% | 804,991 |
| Nov 14, 2025 | 25,000.00 | 26,450.00 | 25,000.00 | 25,100.00 | 25,100.00 | -3.83% | 415,457 |
| Nov 13, 2025 | 25,600.00 | 28,150.00 | 25,050.00 | 26,100.00 | 26,100.00 | 3.57% | 1,102,873 |
| Nov 12, 2025 | 22,650.00 | 26,600.00 | 22,350.00 | 25,200.00 | 25,200.00 | 11.26% | 1,283,647 |
| Nov 11, 2025 | 22,100.00 | 23,200.00 | 21,500.00 | 22,650.00 | 22,650.00 | 2.95% | 386,692 |
| Nov 10, 2025 | 21,050.00 | 22,300.00 | 19,990.00 | 22,000.00 | 22,000.00 | 6.80% | 385,304 |
| Nov 7, 2025 | 19,970.00 | 20,900.00 | 19,900.00 | 20,600.00 | 20,600.00 | 0.49% | 503,751 |
| Nov 6, 2025 | 21,950.00 | 22,450.00 | 20,350.00 | 20,500.00 | 20,500.00 | -5.53% | 546,469 |
| Nov 5, 2025 | 23,350.00 | 23,400.00 | 21,500.00 | 21,700.00 | 21,700.00 | -8.05% | 646,685 |
| Nov 4, 2025 | 24,650.00 | 25,100.00 | 22,500.00 | 23,600.00 | 23,600.00 | -4.26% | 865,177 |
| Nov 3, 2025 | 23,100.00 | 24,950.00 | 22,650.00 | 24,650.00 | 24,650.00 | 7.88% | 611,867 |
| Oct 31, 2025 | 19,830.00 | 23,650.00 | 19,730.00 | 22,850.00 | 22,850.00 | 14.94% | 1,389,061 |
| Oct 30, 2025 | 20,300.00 | 20,900.00 | 19,450.00 | 19,880.00 | 19,880.00 | -1.09% | 363,206 |
| Oct 29, 2025 | 19,900.00 | 20,800.00 | 19,600.00 | 20,100.00 | 20,100.00 | 1.57% | 533,351 |
| Oct 28, 2025 | 19,700.00 | 20,200.00 | 19,430.00 | 19,790.00 | 19,790.00 | 0.51% | 272,196 |
| Oct 27, 2025 | 18,890.00 | 19,960.00 | 18,290.00 | 19,690.00 | 19,690.00 | 4.24% | 625,962 |
| Oct 24, 2025 | 19,000.00 | 20,950.00 | 18,750.00 | 18,890.00 | 18,890.00 | -0.05% | 922,590 |
| Oct 23, 2025 | 19,550.00 | 19,600.00 | 18,720.00 | 18,900.00 | 18,900.00 | -1.92% | 525,709 |
| Oct 22, 2025 | 17,850.00 | 19,400.00 | 17,300.00 | 19,270.00 | 19,270.00 | 8.75% | 854,480 |
| Oct 21, 2025 | 15,960.00 | 17,970.00 | 15,960.00 | 17,720.00 | 17,720.00 | 12.87% | 1,322,323 |