Y-Biologics, Inc. (KOSDAQ:338840)
South Korea · Delayed Price · Currency is KRW 7,630.00
-550.00 (-6.72%)
At close: Oct 8, 2026
Y-Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8,190.00 | 8,190.00 | 7,600.00 | 7,630.00 | 7,630.00 | -6.72% | 49,613 |
| Oct 7, 2026 | 8,680.00 | 8,680.00 | 8,160.00 | 8,180.00 | 8,180.00 | -3.54% | 20,190 |
| Oct 6, 2026 | 8,570.00 | 8,800.00 | 8,330.00 | 8,480.00 | 8,480.00 | -0.47% | 18,478 |
| Oct 2, 2026 | 8,530.00 | 8,700.00 | 8,430.00 | 8,520.00 | 8,520.00 | -0.81% | 19,582 |
| Oct 1, 2026 | 8,030.00 | 8,600.00 | 7,950.00 | 8,590.00 | 8,590.00 | 6.97% | 39,205 |
| Sep 30, 2026 | 8,080.00 | 8,350.00 | 7,990.00 | 8,030.00 | 8,030.00 | - | 16,655 |
| Sep 29, 2026 | 8,350.00 | 8,350.00 | 8,000.00 | 8,030.00 | 8,030.00 | -1.95% | 16,724 |
| Sep 28, 2026 | 8,700.00 | 8,820.00 | 7,900.00 | 8,190.00 | 8,190.00 | -1.80% | 32,561 |
| Sep 23, 2026 | 8,080.00 | 8,460.00 | 8,010.00 | 8,340.00 | 8,340.00 | 4.25% | 25,283 |
| Sep 22, 2026 | 8,200.00 | 8,410.00 | 7,970.00 | 8,000.00 | 8,000.00 | -2.44% | 36,057 |
| Sep 21, 2026 | 8,220.00 | 8,280.00 | 8,010.00 | 8,200.00 | 8,200.00 | -0.24% | 23,131 |
| Sep 18, 2026 | 8,260.00 | 8,440.00 | 8,090.00 | 8,220.00 | 8,220.00 | -0.48% | 20,155 |
| Sep 17, 2026 | 8,230.00 | 8,510.00 | 8,200.00 | 8,260.00 | 8,260.00 | -0.24% | 11,072 |
| Sep 16, 2026 | 8,480.00 | 8,480.00 | 8,100.00 | 8,280.00 | 8,280.00 | -1.43% | 38,364 |
| Sep 15, 2026 | 8,490.00 | 8,760.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 19,122 |
| Sep 14, 2026 | 8,620.00 | 8,670.00 | 8,330.00 | 8,400.00 | 8,400.00 | -2.33% | 29,313 |
| Sep 11, 2026 | 8,800.00 | 8,800.00 | 8,510.00 | 8,600.00 | 8,600.00 | -2.82% | 15,477 |
| Sep 10, 2026 | 9,010.00 | 9,070.00 | 8,560.00 | 8,850.00 | 8,850.00 | -2.21% | 32,879 |
| Sep 9, 2026 | 8,870.00 | 9,100.00 | 8,820.00 | 9,050.00 | 9,050.00 | 2.26% | 15,935 |
| Sep 8, 2026 | 8,840.00 | 9,300.00 | 8,810.00 | 8,850.00 | 8,850.00 | -1.56% | 31,191 |
| Sep 7, 2026 | 8,740.00 | 9,280.00 | 8,510.00 | 8,990.00 | 8,990.00 | 3.57% | 42,962 |
| Sep 4, 2026 | 8,280.00 | 8,700.00 | 8,280.00 | 8,680.00 | 8,680.00 | 2.60% | 21,512 |
| Sep 3, 2026 | 8,600.00 | 8,740.00 | 8,300.00 | 8,460.00 | 8,460.00 | -1.86% | 26,608 |
| Sep 2, 2026 | 8,670.00 | 8,880.00 | 8,370.00 | 8,620.00 | 8,620.00 | -0.81% | 34,715 |
| Sep 1, 2026 | 8,800.00 | 8,800.00 | 8,550.00 | 8,690.00 | 8,690.00 | -0.69% | 30,419 |
| Aug 31, 2026 | 8,740.00 | 8,900.00 | 8,350.00 | 8,750.00 | 8,750.00 | -2.23% | 39,504 |
| Aug 28, 2026 | 8,930.00 | 9,160.00 | 8,740.00 | 8,950.00 | 8,950.00 | -0.67% | 19,945 |
| Aug 27, 2026 | 9,060.00 | 9,150.00 | 8,840.00 | 9,010.00 | 9,010.00 | -0.77% | 18,579 |
| Aug 26, 2026 | 9,060.00 | 9,320.00 | 8,840.00 | 9,080.00 | 9,080.00 | 1.00% | 31,702 |
| Aug 25, 2026 | 9,390.00 | 9,390.00 | 8,610.00 | 8,990.00 | 8,990.00 | -4.26% | 61,439 |
| Aug 24, 2026 | 9,350.00 | 9,560.00 | 9,150.00 | 9,390.00 | 9,390.00 | 3.41% | 45,757 |
| Aug 21, 2026 | 9,490.00 | 9,500.00 | 8,950.00 | 9,080.00 | 9,080.00 | -8.10% | 55,071 |
| Aug 20, 2026 | 9,850.00 | 10,170.00 | 9,490.00 | 9,880.00 | 9,880.00 | 5.22% | 97,033 |
| Aug 19, 2026 | 9,320.00 | 9,610.00 | 9,000.00 | 9,390.00 | 9,390.00 | 0.75% | 38,036 |
| Aug 18, 2026 | 10,230.00 | 10,230.00 | 9,250.00 | 9,320.00 | 9,320.00 | -8.90% | 70,220 |
| Aug 14, 2026 | 10,760.00 | 11,080.00 | 10,150.00 | 10,230.00 | 10,230.00 | -4.93% | 59,577 |
| Aug 13, 2026 | 10,920.00 | 11,500.00 | 10,590.00 | 10,760.00 | 10,760.00 | -1.47% | 70,184 |
| Aug 12, 2026 | 11,200.00 | 11,270.00 | 10,750.00 | 10,920.00 | 10,920.00 | -4.21% | 58,460 |
| Aug 11, 2026 | 11,100.00 | 11,980.00 | 10,870.00 | 11,400.00 | 11,400.00 | 0.62% | 75,749 |
| Aug 10, 2026 | 10,000.00 | 11,770.00 | 10,000.00 | 11,330.00 | 11,330.00 | 13.53% | 147,153 |
| Aug 7, 2026 | 10,080.00 | 10,310.00 | 9,510.00 | 9,980.00 | 9,980.00 | -2.44% | 48,149 |
| Aug 6, 2026 | 10,060.00 | 10,390.00 | 9,690.00 | 10,230.00 | 10,230.00 | 1.69% | 45,155 |
| Aug 5, 2026 | 10,180.00 | 10,500.00 | 9,910.00 | 10,060.00 | 10,060.00 | -1.08% | 64,106 |
| Aug 4, 2026 | 8,800.00 | 10,270.00 | 8,800.00 | 10,170.00 | 10,170.00 | 13.00% | 104,732 |
| Aug 3, 2026 | 8,000.00 | 9,280.00 | 8,000.00 | 9,000.00 | 9,000.00 | 10.02% | 61,931 |
| Jul 31, 2026 | 7,590.00 | 8,220.00 | 7,590.00 | 8,180.00 | 8,180.00 | 8.78% | 254,300 |
| Jul 30, 2026 | 7,770.00 | 8,080.00 | 7,230.00 | 7,520.00 | 7,520.00 | -3.96% | 147,871 |
| Jul 29, 2026 | 8,620.00 | 8,890.00 | 7,250.00 | 7,830.00 | 7,830.00 | -9.16% | 131,918 |
| Jul 28, 2026 | 9,300.00 | 9,300.00 | 8,300.00 | 8,620.00 | 8,620.00 | -7.61% | 74,608 |
| Jul 27, 2026 | 9,350.00 | 9,620.00 | 9,070.00 | 9,330.00 | 9,330.00 | - | 36,280 |