Y-Biologics, Inc. (KOSDAQ:338840)
South Korea · Delayed Price · Currency is KRW 18,210
-1,030 (-5.35%)
At close: May 20, 2026
Y-Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 18,220.00 | 19,140.00 | 17,650.00 | 18,060.00 | 18,060.00 | -0.82% | 229,990 |
| May 20, 2026 | 18,300.00 | 19,100.00 | 16,900.00 | 18,210.00 | 18,210.00 | -5.35% | 264,642 |
| May 19, 2026 | 18,890.00 | 19,700.00 | 18,320.00 | 19,240.00 | 19,240.00 | -1.59% | 113,330 |
| May 18, 2026 | 19,120.00 | 19,680.00 | 17,220.00 | 19,550.00 | 19,550.00 | -1.46% | 172,327 |
| May 15, 2026 | 20,700.00 | 20,800.00 | 19,420.00 | 19,840.00 | 19,840.00 | -4.15% | 102,061 |
| May 14, 2026 | 20,700.00 | 21,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | -1.90% | 105,451 |
| May 13, 2026 | 20,650.00 | 21,150.00 | 19,000.00 | 21,100.00 | 21,100.00 | 4.71% | 182,506 |
| May 12, 2026 | 19,880.00 | 20,800.00 | 18,990.00 | 20,150.00 | 20,150.00 | 1.31% | 146,703 |
| May 11, 2026 | 21,000.00 | 21,000.00 | 19,500.00 | 19,890.00 | 19,890.00 | -6.18% | 187,651 |
| May 8, 2026 | 21,150.00 | 21,950.00 | 20,950.00 | 21,200.00 | 21,200.00 | - | 127,008 |
| May 7, 2026 | 21,400.00 | 22,550.00 | 20,800.00 | 21,200.00 | 21,200.00 | -0.70% | 184,317 |
| May 6, 2026 | 21,450.00 | 21,450.00 | 20,750.00 | 21,350.00 | 21,350.00 | -1.61% | 148,192 |
| May 4, 2026 | 22,500.00 | 22,700.00 | 21,150.00 | 21,700.00 | 21,700.00 | -1.36% | 141,790 |
| Apr 30, 2026 | 22,500.00 | 22,750.00 | 21,750.00 | 22,000.00 | 22,000.00 | -3.93% | 176,659 |
| Apr 29, 2026 | 23,500.00 | 23,600.00 | 22,100.00 | 22,900.00 | 22,900.00 | -1.08% | 161,504 |
| Apr 28, 2026 | 23,200.00 | 23,900.00 | 22,600.00 | 23,150.00 | 23,150.00 | -2.32% | 140,809 |
| Apr 27, 2026 | 24,700.00 | 24,700.00 | 23,400.00 | 23,700.00 | 23,700.00 | -3.07% | 182,480 |
| Apr 24, 2026 | 24,450.00 | 24,800.00 | 23,650.00 | 24,450.00 | 24,450.00 | -1.21% | 119,919 |
| Apr 23, 2026 | 23,800.00 | 25,600.00 | 22,650.00 | 24,750.00 | 24,750.00 | 5.54% | 288,855 |
| Apr 22, 2026 | 24,250.00 | 24,500.00 | 22,800.00 | 23,450.00 | 23,450.00 | -0.64% | 215,883 |
| Apr 21, 2026 | 27,250.00 | 27,250.00 | 22,450.00 | 23,600.00 | 23,600.00 | -14.03% | 717,173 |
| Apr 20, 2026 | 28,150.00 | 28,200.00 | 26,100.00 | 27,450.00 | 27,450.00 | 7.23% | 369,586 |
| Apr 17, 2026 | 26,250.00 | 26,350.00 | 24,650.00 | 25,600.00 | 25,600.00 | -1.16% | 114,018 |
| Apr 16, 2026 | 26,600.00 | 26,600.00 | 25,200.00 | 25,900.00 | 25,900.00 | 0.39% | 156,319 |
| Apr 15, 2026 | 24,400.00 | 26,150.00 | 24,000.00 | 25,800.00 | 25,800.00 | 6.61% | 245,685 |
| Apr 14, 2026 | 24,400.00 | 24,500.00 | 23,250.00 | 24,200.00 | 24,200.00 | 1.47% | 137,844 |
| Apr 13, 2026 | 24,850.00 | 25,400.00 | 23,550.00 | 23,850.00 | 23,850.00 | -6.29% | 154,715 |
| Apr 10, 2026 | 25,200.00 | 25,850.00 | 24,350.00 | 25,450.00 | 25,450.00 | 2.21% | 177,317 |
| Apr 9, 2026 | 25,850.00 | 26,150.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.01% | 157,136 |
| Apr 8, 2026 | 25,550.00 | 25,600.00 | 23,450.00 | 24,650.00 | 24,650.00 | 2.49% | 398,776 |
| Apr 7, 2026 | 25,400.00 | 25,550.00 | 23,450.00 | 24,050.00 | 24,050.00 | -4.18% | 272,631 |
| Apr 6, 2026 | 28,750.00 | 28,950.00 | 24,450.00 | 25,100.00 | 25,100.00 | -10.83% | 548,603 |
| Apr 3, 2026 | 29,700.00 | 30,400.00 | 27,800.00 | 28,150.00 | 28,150.00 | -2.43% | 195,621 |
| Apr 2, 2026 | 32,150.00 | 32,450.00 | 28,000.00 | 28,850.00 | 28,850.00 | -10.26% | 246,899 |
| Apr 1, 2026 | 32,750.00 | 32,750.00 | 31,700.00 | 32,150.00 | 32,150.00 | 4.55% | 151,612 |
| Mar 31, 2026 | 32,750.00 | 32,750.00 | 30,250.00 | 30,750.00 | 30,750.00 | -7.10% | 159,930 |
| Mar 30, 2026 | 33,400.00 | 34,200.00 | 31,500.00 | 33,100.00 | 33,100.00 | -5.29% | 183,423 |
| Mar 27, 2026 | 33,300.00 | 36,100.00 | 32,800.00 | 34,950.00 | 34,950.00 | 3.25% | 348,210 |
| Mar 26, 2026 | 32,350.00 | 35,200.00 | 32,150.00 | 33,850.00 | 33,850.00 | 6.28% | 441,789 |
| Mar 25, 2026 | 31,450.00 | 32,950.00 | 30,000.00 | 31,850.00 | 31,850.00 | 2.41% | 207,747 |
| Mar 24, 2026 | 32,900.00 | 32,900.00 | 30,000.00 | 31,100.00 | 31,100.00 | -1.43% | 229,083 |
| Mar 23, 2026 | 32,900.00 | 33,150.00 | 30,950.00 | 31,550.00 | 31,550.00 | -8.95% | 279,445 |
| Mar 20, 2026 | 35,100.00 | 36,500.00 | 33,550.00 | 34,650.00 | 34,650.00 | -2.67% | 204,477 |
| Mar 19, 2026 | 33,650.00 | 38,000.00 | 33,450.00 | 35,600.00 | 35,600.00 | 2.01% | 290,092 |
| Mar 18, 2026 | 33,600.00 | 35,600.00 | 31,500.00 | 34,900.00 | 34,900.00 | 2.95% | 421,094 |
| Mar 17, 2026 | 33,850.00 | 35,500.00 | 32,600.00 | 33,900.00 | 33,900.00 | - | 519,592 |
| Mar 16, 2026 | 30,000.00 | 36,000.00 | 29,400.00 | 33,900.00 | 33,900.00 | 18.32% | 1,352,901 |
| Mar 13, 2026 | 25,200.00 | 28,750.00 | 25,150.00 | 28,650.00 | 28,650.00 | 8.73% | 313,449 |
| Mar 12, 2026 | 24,550.00 | 27,000.00 | 24,200.00 | 26,350.00 | 26,350.00 | 4.98% | 186,978 |
| Mar 11, 2026 | 24,350.00 | 26,200.00 | 24,350.00 | 25,100.00 | 25,100.00 | 3.08% | 146,749 |