KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 5,900.00
+200.00 (3.51%)
At close: Jan 28, 2026
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5,910.00 | 6,220.00 | 5,730.00 | 6,070.00 | 6,070.00 | 2.88% | 283,040 |
| Jan 28, 2026 | 5,700.00 | 5,940.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.51% | 124,701 |
| Jan 27, 2026 | 5,750.00 | 5,850.00 | 5,620.00 | 5,700.00 | 5,700.00 | -0.87% | 87,912 |
| Jan 26, 2026 | 5,860.00 | 6,240.00 | 5,620.00 | 5,750.00 | 5,750.00 | -2.21% | 264,262 |
| Jan 23, 2026 | 5,460.00 | 5,930.00 | 5,450.00 | 5,880.00 | 5,880.00 | 7.69% | 244,683 |
| Jan 22, 2026 | 5,530.00 | 5,580.00 | 5,290.00 | 5,460.00 | 5,460.00 | -0.91% | 124,004 |
| Jan 21, 2026 | 5,890.00 | 5,890.00 | 5,500.00 | 5,510.00 | 5,510.00 | -7.24% | 135,576 |
| Jan 20, 2026 | 5,600.00 | 6,070.00 | 5,570.00 | 5,940.00 | 5,940.00 | 6.45% | 147,767 |
| Jan 19, 2026 | 5,700.00 | 5,780.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.11% | 70,295 |
| Jan 16, 2026 | 5,700.00 | 5,800.00 | 5,480.00 | 5,700.00 | 5,700.00 | 1.97% | 114,517 |
| Jan 15, 2026 | 5,720.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.36% | 87,767 |
| Jan 14, 2026 | 5,710.00 | 5,820.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.75% | 39,446 |
| Jan 13, 2026 | 5,800.00 | 5,850.00 | 5,600.00 | 5,710.00 | 5,710.00 | -1.55% | 75,581 |
| Jan 12, 2026 | 5,910.00 | 6,000.00 | 5,780.00 | 5,800.00 | 5,800.00 | -3.65% | 105,268 |
| Jan 9, 2026 | 6,140.00 | 6,550.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.95% | 187,457 |
| Jan 8, 2026 | 6,100.00 | 6,150.00 | 5,860.00 | 6,140.00 | 6,140.00 | 0.66% | 134,540 |
| Jan 7, 2026 | 6,110.00 | 6,120.00 | 5,950.00 | 6,100.00 | 6,100.00 | 0.16% | 101,246 |
| Jan 6, 2026 | 6,310.00 | 6,430.00 | 5,960.00 | 6,090.00 | 6,090.00 | -3.18% | 268,958 |
| Jan 5, 2026 | 5,840.00 | 6,560.00 | 5,690.00 | 6,290.00 | 6,290.00 | 7.71% | 421,226 |
| Jan 2, 2026 | 5,680.00 | 5,970.00 | 5,630.00 | 5,840.00 | 5,840.00 | 1.92% | 50,751 |
| Dec 30, 2025 | 5,900.00 | 5,990.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.88% | 89,692 |
| Dec 29, 2025 | 5,720.00 | 6,030.00 | 5,630.00 | 5,900.00 | 5,900.00 | 3.15% | 92,080 |
| Dec 26, 2025 | 5,830.00 | 5,940.00 | 5,580.00 | 5,720.00 | 5,720.00 | -0.17% | 130,552 |
| Dec 24, 2025 | 6,200.00 | 6,800.00 | 5,690.00 | 5,730.00 | 5,730.00 | -2.88% | 773,462 |
| Dec 23, 2025 | 5,940.00 | 5,980.00 | 5,670.00 | 5,900.00 | 5,900.00 | - | 143,524 |
| Dec 22, 2025 | 6,080.00 | 6,280.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.64% | 132,029 |
| Dec 19, 2025 | 5,890.00 | 6,250.00 | 5,830.00 | 6,060.00 | 6,060.00 | 3.41% | 136,389 |
| Dec 18, 2025 | 5,890.00 | 6,150.00 | 5,520.00 | 5,860.00 | 5,860.00 | -0.51% | 102,064 |
| Dec 17, 2025 | 6,170.00 | 6,180.00 | 5,800.00 | 5,890.00 | 5,890.00 | -3.28% | 117,101 |
| Dec 16, 2025 | 6,500.00 | 6,500.00 | 6,000.00 | 6,090.00 | 6,090.00 | -6.31% | 184,562 |
| Dec 15, 2025 | 6,470.00 | 6,670.00 | 6,330.00 | 6,500.00 | 6,500.00 | 0.31% | 194,240 |
| Dec 12, 2025 | 6,340.00 | 6,480.00 | 6,170.00 | 6,480.00 | 6,480.00 | 2.37% | 354,363 |
| Dec 11, 2025 | 6,110.00 | 6,360.00 | 6,050.00 | 6,330.00 | 6,330.00 | 3.60% | 449,254 |
| Dec 10, 2025 | 5,660.00 | 6,390.00 | 5,530.00 | 6,110.00 | 6,110.00 | 7.95% | 1,270,442 |
| Dec 9, 2025 | 5,480.00 | 5,680.00 | 5,470.00 | 5,660.00 | 5,660.00 | 2.35% | 96,674 |
| Dec 8, 2025 | 5,530.00 | 5,630.00 | 5,370.00 | 5,530.00 | 5,530.00 | - | 134,264 |
| Dec 5, 2025 | 5,450.00 | 5,590.00 | 5,330.00 | 5,530.00 | 5,530.00 | 1.28% | 52,974 |
| Dec 4, 2025 | 5,520.00 | 5,540.00 | 5,340.00 | 5,460.00 | 5,460.00 | -0.91% | 40,522 |
| Dec 3, 2025 | 5,440.00 | 5,600.00 | 5,430.00 | 5,510.00 | 5,510.00 | 1.10% | 62,277 |
| Dec 2, 2025 | 5,400.00 | 5,460.00 | 5,300.00 | 5,450.00 | 5,450.00 | 0.93% | 41,807 |
| Dec 1, 2025 | 5,500.00 | 5,580.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.64% | 64,489 |
| Nov 28, 2025 | 5,300.00 | 5,590.00 | 5,260.00 | 5,490.00 | 5,490.00 | 3.58% | 157,611 |
| Nov 27, 2025 | 5,230.00 | 5,440.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.34% | 88,543 |
| Nov 26, 2025 | 5,060.00 | 5,290.00 | 5,060.00 | 5,230.00 | 5,230.00 | 4.18% | 53,677 |
| Nov 25, 2025 | 5,110.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.20% | 41,892 |
| Nov 24, 2025 | 5,160.00 | 5,180.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.91% | 75,115 |
| Nov 21, 2025 | 5,220.00 | 5,290.00 | 5,140.00 | 5,160.00 | 5,160.00 | -3.73% | 68,283 |
| Nov 20, 2025 | 5,070.00 | 5,370.00 | 5,070.00 | 5,360.00 | 5,360.00 | 7.74% | 144,358 |
| Nov 19, 2025 | 5,000.00 | 5,040.00 | 4,860.00 | 4,975.00 | 4,975.00 | -0.50% | 69,198 |
| Nov 18, 2025 | 5,180.00 | 5,180.00 | 4,950.00 | 5,000.00 | 5,000.00 | -3.10% | 94,594 |