KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 5,170.00
-10.00 (-0.19%)
At close: Aug 8, 2025, 3:30 PM KST
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,250.00 | 5,250.00 | 5,060.00 | 5,180.00 | - | -0.96% | 19,423 |
| Aug 6, 2025 | 5,170.00 | 5,230.00 | 5,110.00 | 5,230.00 | - | 1.55% | 25,919 |
| Aug 5, 2025 | 4,965.00 | 5,240.00 | 4,965.00 | 5,150.00 | - | 3.73% | 30,935 |
| Aug 4, 2025 | 4,980.00 | 5,060.00 | 4,900.00 | 4,965.00 | - | -0.30% | 34,072 |
| Aug 1, 2025 | 5,250.00 | 5,370.00 | 4,970.00 | 4,980.00 | - | -5.14% | 68,024 |
| Jul 31, 2025 | 5,160.00 | 5,250.00 | 5,110.00 | 5,250.00 | - | 1.74% | 35,217 |
| Jul 30, 2025 | 5,280.00 | 5,330.00 | 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 | - | -0.19% | 37,679 |
| Jul 28, 2025 | 5,470.00 | 5,530.00 | 5,270.00 | 5,290.00 | - | -3.29% | 63,008 |
| Jul 25, 2025 | 5,450.00 | 5,620.00 | 5,250.00 | 5,470.00 | - | 0.37% | 126,079 |
| Jul 24, 2025 | 5,350.00 | 5,450.00 | 5,310.00 | 5,450.00 | - | 1.87% | 64,890 |
| Jul 23, 2025 | 5,420.00 | 5,450.00 | 5,250.00 | 5,350.00 | - | -1.29% | 88,452 |
| Jul 22, 2025 | 5,330.00 | 5,580.00 | 5,310.00 | 5,420.00 | - | 0.74% | 110,348 |
| Jul 21, 2025 | 5,500.00 | 5,540.00 | 5,310.00 | 5,380.00 | - | -2.18% | 71,467 |
| Jul 18, 2025 | 5,530.00 | 5,580.00 | 5,430.00 | 5,500.00 | - | -0.54% | 110,392 |
| Jul 17, 2025 | 5,560.00 | 5,600.00 | 5,300.00 | 5,530.00 | - | -0.90% | 147,217 |
| Jul 16, 2025 | 5,430.00 | 5,580.00 | 5,320.00 | 5,580.00 | - | 1.45% | 129,862 |
| Jul 15, 2025 | 5,190.00 | 5,500.00 | 5,170.00 | 5,500.00 | - | 4.96% | 214,321 |
| Jul 14, 2025 | 5,250.00 | 5,360.00 | 5,100.00 | 5,240.00 | - | - | 196,289 |
| Jul 11, 2025 | 5,060.00 | 5,320.00 | 5,060.00 | 5,240.00 | - | 3.56% | 197,375 |
| Jul 10, 2025 | 5,010.00 | 5,100.00 | 4,995.00 | 5,060.00 | - | 1.30% | 119,322 |
| Jul 9, 2025 | 5,030.00 | 5,080.00 | 4,910.00 | 4,995.00 | - | 0.30% | 245,315 |
| Jul 8, 2025 | 4,760.00 | 5,870.00 | 4,760.00 | 4,980.00 | - | 4.62% | 4,212,538 |
| Jul 7, 2025 | 4,890.00 | 4,930.00 | 4,760.00 | 4,760.00 | - | -3.25% | 35,554 |
| Jul 4, 2025 | 4,865.00 | 4,980.00 | 4,805.00 | 4,920.00 | - | 1.13% | 71,523 |
| Jul 3, 2025 | 4,840.00 | 4,940.00 | 4,755.00 | 4,865.00 | - | 1.35% | 32,098 |
| Jul 2, 2025 | 4,730.00 | 4,800.00 | 4,680.00 | 4,800.00 | - | 0.95% | 39,945 |
| Jul 1, 2025 | 4,720.00 | 4,785.00 | 4,700.00 | 4,755.00 | - | -0.11% | 59,234 |
| Jun 30, 2025 | 4,770.00 | 4,905.00 | 4,700.00 | 4,760.00 | - | -1.14% | 20,775 |
| Jun 27, 2025 | 4,860.00 | 4,930.00 | 4,780.00 | 4,815.00 | - | -1.73% | 30,459 |
| Jun 26, 2025 | 4,950.00 | 4,950.00 | 4,820.00 | 4,900.00 | - | -0.41% | 24,848 |
| Jun 25, 2025 | 4,925.00 | 4,970.00 | 4,875.00 | 4,920.00 | - | - | 25,152 |
| Jun 24, 2025 | 4,860.00 | 4,920.00 | 4,830.00 | 4,920.00 | - | 1.86% | 21,068 |
| Jun 23, 2025 | 4,880.00 | 4,880.00 | 4,800.00 | 4,830.00 | - | -2.13% | 19,461 |
| Jun 20, 2025 | 4,945.00 | 5,090.00 | 4,850.00 | 4,935.00 | - | 0.92% | 50,171 |
| Jun 19, 2025 | 4,860.00 | 4,935.00 | 4,810.00 | 4,890.00 | - | 1.88% | 36,810 |
| Jun 18, 2025 | 4,820.00 | 4,840.00 | 4,775.00 | 4,800.00 | - | -0.41% | 51,046 |
| Jun 17, 2025 | 4,780.00 | 4,890.00 | 4,780.00 | 4,820.00 | - | 0.42% | 13,076 |
| Jun 16, 2025 | 4,760.00 | 4,970.00 | 4,750.00 | 4,800.00 | - | - | 27,016 |
| Jun 13, 2025 | 4,860.00 | 4,935.00 | 4,795.00 | 4,800.00 | - | -1.94% | 32,622 |
| Jun 12, 2025 | 4,920.00 | 4,935.00 | 4,880.00 | 4,895.00 | - | 0.31% | 27,273 |
| Jun 11, 2025 | 4,860.00 | 4,895.00 | 4,820.00 | 4,880.00 | - | 0.51% | 15,840 |
| Jun 10, 2025 | 4,835.00 | 4,920.00 | 4,810.00 | 4,855.00 | - | -0.31% | 15,639 |
| Jun 9, 2025 | 4,795.00 | 4,890.00 | 4,760.00 | 4,870.00 | - | 1.56% | 25,968 |
| Jun 5, 2025 | 4,680.00 | 4,800.00 | 4,680.00 | 4,795.00 | - | 0.52% | 32,054 |
| Jun 4, 2025 | 4,730.00 | 4,800.00 | 4,680.00 | 4,770.00 | - | 0.85% | 30,187 |
| Jun 2, 2025 | 4,715.00 | 4,790.00 | 4,695.00 | 4,730.00 | - | -1.15% | 32,043 |
| May 30, 2025 | 4,755.00 | 4,875.00 | 4,715.00 | 4,785.00 | - | 0.63% | 25,666 |
| May 29, 2025 | 4,765.00 | 4,780.00 | 4,705.00 | 4,755.00 | - | -0.21% | 23,418 |
| May 28, 2025 | 4,700.00 | 4,800.00 | 4,680.00 | 4,765.00 | - | 1.38% | 13,729 |