KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 5,550.00
-140.00 (-2.46%)
At close: Oct 10, 2025
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,690.00 | 5,700.00 | 5,410.00 | 5,550.00 | 5,550.00 | -2.46% | 118,136 |
| Oct 2, 2025 | 5,700.00 | 5,750.00 | 5,550.00 | 5,690.00 | 5,690.00 | -0.87% | 107,529 |
| Oct 1, 2025 | 5,630.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 1.41% | 69,552 |
| Sep 30, 2025 | 5,700.00 | 5,750.00 | 5,620.00 | 5,660.00 | 5,660.00 | -1.39% | 74,144 |
| Sep 29, 2025 | 5,680.00 | 5,810.00 | 5,640.00 | 5,740.00 | 5,740.00 | 1.95% | 86,254 |
| Sep 26, 2025 | 5,810.00 | 5,810.00 | 5,530.00 | 5,630.00 | 5,630.00 | -2.76% | 136,182 |
| Sep 25, 2025 | 5,780.00 | 5,820.00 | 5,660.00 | 5,790.00 | 5,790.00 | 0.17% | 110,630 |
| Sep 24, 2025 | 5,950.00 | 5,950.00 | 5,640.00 | 5,780.00 | 5,780.00 | -2.86% | 313,105 |
| Sep 23, 2025 | 6,250.00 | 6,260.00 | 5,920.00 | 5,950.00 | 5,950.00 | -4.03% | 245,344 |
| Sep 22, 2025 | 6,130.00 | 6,260.00 | 5,960.00 | 6,200.00 | 6,200.00 | 1.14% | 300,595 |
| Sep 19, 2025 | 6,080.00 | 6,340.00 | 5,920.00 | 6,130.00 | 6,130.00 | 0.99% | 468,450 |
| Sep 18, 2025 | 5,960.00 | 6,330.00 | 5,930.00 | 6,070.00 | 6,070.00 | 1.85% | 299,068 |
| Sep 17, 2025 | 6,190.00 | 6,270.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.45% | 217,384 |
| Sep 16, 2025 | 6,220.00 | 6,420.00 | 6,030.00 | 6,110.00 | 6,110.00 | -0.49% | 601,780 |
| Sep 15, 2025 | 5,930.00 | 6,140.00 | 5,870.00 | 6,140.00 | 6,140.00 | 3.54% | 464,780 |
| Sep 12, 2025 | 5,920.00 | 6,050.00 | 5,870.00 | 5,930.00 | 5,930.00 | 0.17% | 392,462 |
| Sep 11, 2025 | 6,000.00 | 6,000.00 | 5,840.00 | 5,920.00 | 5,920.00 | -1.33% | 306,397 |
| Sep 10, 2025 | 6,110.00 | 6,170.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.64% | 519,521 |
| Sep 9, 2025 | 6,590.00 | 6,640.00 | 6,070.00 | 6,100.00 | 6,100.00 | -8.27% | 763,713 |
| Sep 8, 2025 | 6,830.00 | 6,980.00 | 6,510.00 | 6,650.00 | 6,650.00 | -3.62% | 605,949 |
| Sep 5, 2025 | 6,980.00 | 7,010.00 | 6,630.00 | 6,900.00 | 6,900.00 | -0.43% | 814,065 |
| Sep 4, 2025 | 6,570.00 | 7,730.00 | 6,490.00 | 6,930.00 | 6,930.00 | 6.29% | 5,033,166 |
| Sep 3, 2025 | 6,740.00 | 6,970.00 | 6,480.00 | 6,520.00 | 6,520.00 | -3.55% | 1,271,072 |
| Sep 2, 2025 | 5,770.00 | 7,290.00 | 5,570.00 | 6,760.00 | 6,760.00 | 17.36% | 9,380,018 |
| Sep 1, 2025 | 5,900.00 | 6,150.00 | 5,650.00 | 5,760.00 | 5,760.00 | 1.95% | 1,346,526 |
| Aug 29, 2025 | 5,640.00 | 5,960.00 | 5,440.00 | 5,650.00 | 5,650.00 | -0.53% | 1,391,435 |
| Aug 28, 2025 | 6,420.00 | 6,510.00 | 5,650.00 | 5,680.00 | 5,680.00 | -7.79% | 2,988,959 |
| Aug 27, 2025 | 5,850.00 | 6,160.00 | 5,110.00 | 6,160.00 | 6,160.00 | 29.96% | 3,565,116 |
| Aug 26, 2025 | 4,800.00 | 4,800.00 | 4,640.00 | 4,740.00 | 4,740.00 | -0.11% | 34,321 |
| Aug 25, 2025 | 4,700.00 | 4,790.00 | 4,700.00 | 4,745.00 | 4,745.00 | 1.06% | 22,625 |
| Aug 22, 2025 | 4,860.00 | 4,875.00 | 4,685.00 | 4,695.00 | 4,695.00 | -2.39% | 49,132 |
| Aug 21, 2025 | 4,780.00 | 4,855.00 | 4,760.00 | 4,810.00 | 4,810.00 | - | 21,648 |
| Aug 20, 2025 | 4,970.00 | 4,970.00 | 4,735.00 | 4,810.00 | 4,810.00 | -3.22% | 61,680 |
| Aug 19, 2025 | 4,975.00 | 5,070.00 | 4,900.00 | 4,970.00 | 4,970.00 | - | 38,774 |
| Aug 18, 2025 | 5,190.00 | 5,190.00 | 4,930.00 | 4,970.00 | 4,970.00 | -3.87% | 36,289 |
| Aug 14, 2025 | 5,260.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.71% | 14,644 |
| Aug 13, 2025 | 5,150.00 | 5,260.00 | 5,080.00 | 5,260.00 | 5,260.00 | 3.75% | 35,700 |
| Aug 12, 2025 | 5,060.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,070.00 | 0.20% | 17,732 |
| Aug 11, 2025 | 5,170.00 | 5,190.00 | 5,040.00 | 5,060.00 | 5,060.00 | -2.13% | 22,347 |
| Aug 8, 2025 | 5,180.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.19% | 17,857 |
| Aug 7, 2025 | 5,250.00 | 5,250.00 | 5,060.00 | 5,180.00 | 5,180.00 | -0.96% | 19,423 |
| Aug 6, 2025 | 5,170.00 | 5,230.00 | 5,110.00 | 5,230.00 | 5,230.00 | 1.55% | 25,919 |
| Aug 5, 2025 | 4,965.00 | 5,240.00 | 4,965.00 | 5,150.00 | 5,150.00 | 3.73% | 30,935 |
| Aug 4, 2025 | 4,980.00 | 5,060.00 | 4,900.00 | 4,965.00 | 4,965.00 | -0.30% | 34,072 |
| Aug 1, 2025 | 5,250.00 | 5,370.00 | 4,970.00 | 4,980.00 | 4,980.00 | -5.14% | 68,024 |
| Jul 31, 2025 | 5,160.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 1.74% | 35,217 |
| Jul 30, 2025 | 5,280.00 | 5,330.00 | 5,160.00 | 5,160.00 | 5,160.00 | -2.27% | 33,996 |
| Jul 29, 2025 | 5,260.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.19% | 37,679 |
| Jul 28, 2025 | 5,470.00 | 5,530.00 | 5,270.00 | 5,290.00 | 5,290.00 | -3.29% | 63,008 |
| Jul 25, 2025 | 5,450.00 | 5,620.00 | 5,250.00 | 5,470.00 | 5,470.00 | 0.37% | 126,079 |