Y-Biologics, Inc. (KOSDAQ:338840)
South Korea · Delayed Price · Currency is KRW 9,880.00
+490.00 (5.22%)
At close: Aug 20, 2026
Y-Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9,750.00 | 9,800.00 | 9,010.00 | 9,330.00 | 9,330.00 | -2.71% | 53,555 |
| Jul 23, 2026 | 8,980.00 | 9,600.00 | 8,860.00 | 9,590.00 | 9,590.00 | 8.61% | 93,574 |
| Jul 22, 2026 | 9,490.00 | 9,490.00 | 8,810.00 | 8,830.00 | 8,830.00 | -4.02% | 93,962 |
| Jul 21, 2026 | 9,660.00 | 9,660.00 | 8,980.00 | 9,200.00 | 9,200.00 | -2.44% | 168,833 |
| Jul 20, 2026 | 9,900.00 | 9,900.00 | 9,300.00 | 9,430.00 | 9,430.00 | -6.63% | 45,245 |
| Jul 16, 2026 | 10,710.00 | 10,770.00 | 10,060.00 | 10,100.00 | 10,100.00 | -5.70% | 30,937 |
| Jul 15, 2026 | 9,890.00 | 10,720.00 | 9,890.00 | 10,710.00 | 10,710.00 | 9.73% | 49,817 |
| Jul 14, 2026 | 9,690.00 | 9,870.00 | 9,000.00 | 9,760.00 | 9,760.00 | -0.31% | 99,612 |
| Jul 13, 2026 | 10,350.00 | 10,660.00 | 9,650.00 | 9,790.00 | 9,790.00 | -5.59% | 93,651 |
| Jul 10, 2026 | 10,290.00 | 11,000.00 | 10,010.00 | 10,370.00 | 10,370.00 | -0.67% | 205,943 |
| Jul 9, 2026 | 10,230.00 | 11,000.00 | 10,230.00 | 10,440.00 | 10,440.00 | -1.23% | 34,722 |
| Jul 8, 2026 | 12,200.00 | 12,200.00 | 10,100.00 | 10,570.00 | 10,570.00 | -8.64% | 106,058 |
| Jul 7, 2026 | 11,100.00 | 12,210.00 | 11,100.00 | 11,570.00 | 11,570.00 | 1.94% | 55,935 |
| Jul 6, 2026 | 11,670.00 | 11,670.00 | 11,030.00 | 11,350.00 | 11,350.00 | -3.32% | 36,998 |
| Jul 3, 2026 | 12,130.00 | 12,500.00 | 11,260.00 | 11,740.00 | 11,740.00 | -3.22% | 134,948 |
| Jul 2, 2026 | 12,200.00 | 13,080.00 | 11,920.00 | 12,130.00 | 12,130.00 | -3.35% | 72,469 |
| Jul 1, 2026 | 11,930.00 | 13,200.00 | 11,840.00 | 12,550.00 | 12,550.00 | 4.58% | 56,595 |
| Jun 30, 2026 | 12,160.00 | 12,500.00 | 11,670.00 | 12,000.00 | 12,000.00 | -1.23% | 71,859 |
| Jun 29, 2026 | 10,780.00 | 12,430.00 | 10,780.00 | 12,150.00 | 12,150.00 | 11.37% | 267,587 |
| Jun 26, 2026 | 11,810.00 | 11,930.00 | 10,700.00 | 10,910.00 | 10,910.00 | -8.40% | 145,463 |
| Jun 25, 2026 | 12,930.00 | 13,100.00 | 11,650.00 | 11,910.00 | 11,910.00 | -7.89% | 105,295 |
| Jun 24, 2026 | 11,800.00 | 12,950.00 | 11,680.00 | 12,930.00 | 12,930.00 | 9.11% | 87,754 |
| Jun 23, 2026 | 12,460.00 | 12,780.00 | 11,780.00 | 11,850.00 | 11,850.00 | -6.25% | 125,596 |
| Jun 22, 2026 | 12,870.00 | 13,210.00 | 12,130.00 | 12,640.00 | 12,640.00 | -4.75% | 96,622 |
| Jun 19, 2026 | 14,060.00 | 14,100.00 | 12,900.00 | 13,270.00 | 13,270.00 | -5.62% | 87,677 |
| Jun 18, 2026 | 15,410.00 | 15,410.00 | 13,800.00 | 14,060.00 | 14,060.00 | -9.81% | 89,760 |
| Jun 17, 2026 | 14,400.00 | 16,200.00 | 14,070.00 | 15,590.00 | 15,590.00 | 8.41% | 108,775 |
| Jun 16, 2026 | 14,380.00 | 14,700.00 | 13,960.00 | 14,380.00 | 14,380.00 | - | 72,043 |
| Jun 15, 2026 | 14,290.00 | 14,760.00 | 13,400.00 | 14,380.00 | 14,380.00 | 2.79% | 72,648 |
| Jun 12, 2026 | 14,060.00 | 14,440.00 | 13,710.00 | 13,990.00 | 13,990.00 | 3.25% | 55,810 |
| Jun 11, 2026 | 12,500.00 | 13,700.00 | 12,500.00 | 13,550.00 | 13,550.00 | 3.44% | 83,417 |
| Jun 10, 2026 | 13,450.00 | 13,900.00 | 12,710.00 | 13,100.00 | 13,100.00 | -3.96% | 78,881 |