KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 5,950.00
+210.00 (3.66%)
At close: Apr 1, 2026
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,970.00 | 6,000.00 | 5,310.00 | 5,440.00 | 5,440.00 | -8.57% | 510,610 |
| Apr 1, 2026 | 5,950.00 | 6,110.00 | 5,780.00 | 5,950.00 | 5,950.00 | 3.66% | 407,861 |
| Mar 31, 2026 | 6,230.00 | 6,670.00 | 5,690.00 | 5,740.00 | 5,740.00 | -8.74% | 777,936 |
| Mar 30, 2026 | 6,150.00 | 7,200.00 | 6,090.00 | 6,290.00 | 6,290.00 | -3.08% | 1,672,543 |
| Mar 27, 2026 | 6,250.00 | 7,400.00 | 6,220.00 | 6,490.00 | 6,490.00 | 4.01% | 5,626,451 |
| Mar 26, 2026 | 8,730.00 | 8,730.00 | 6,240.00 | 6,240.00 | 6,240.00 | -7.14% | 6,601,097 |
| Mar 25, 2026 | 5,370.00 | 6,720.00 | 5,150.00 | 6,720.00 | 6,720.00 | 29.98% | 1,029,150 |
| Mar 24, 2026 | 4,835.00 | 5,190.00 | 4,835.00 | 5,170.00 | 5,170.00 | 7.48% | 96,599 |
| Mar 23, 2026 | 4,830.00 | 5,390.00 | 4,710.00 | 4,810.00 | 4,810.00 | -2.43% | 255,238 |
| Mar 20, 2026 | 4,670.00 | 4,930.00 | 4,600.00 | 4,930.00 | 4,930.00 | 6.94% | 60,569 |
| Mar 19, 2026 | 4,600.00 | 4,675.00 | 4,490.00 | 4,610.00 | 4,610.00 | -0.32% | 39,641 |
| Mar 18, 2026 | 4,680.00 | 4,685.00 | 4,590.00 | 4,625.00 | 4,625.00 | -1.18% | 35,089 |
| Mar 17, 2026 | 4,690.00 | 4,795.00 | 4,645.00 | 4,680.00 | 4,680.00 | -0.11% | 46,133 |
| Mar 16, 2026 | 4,705.00 | 4,705.00 | 4,615.00 | 4,685.00 | 4,685.00 | -0.43% | 23,957 |
| Mar 13, 2026 | 4,680.00 | 4,750.00 | 4,560.00 | 4,705.00 | 4,705.00 | -0.95% | 29,404 |
| Mar 12, 2026 | 4,470.00 | 4,750.00 | 4,470.00 | 4,750.00 | 4,750.00 | 5.44% | 59,166 |
| Mar 11, 2026 | 4,505.00 | 4,625.00 | 4,450.00 | 4,505.00 | 4,505.00 | -0.44% | 47,681 |
| Mar 10, 2026 | 4,515.00 | 4,630.00 | 4,450.00 | 4,525.00 | 4,525.00 | 2.38% | 47,191 |
| Mar 9, 2026 | 4,310.00 | 4,495.00 | 4,255.00 | 4,420.00 | 4,420.00 | -5.35% | 50,921 |
| Mar 6, 2026 | 4,550.00 | 4,670.00 | 4,410.00 | 4,670.00 | 4,670.00 | 1.41% | 42,046 |
| Mar 5, 2026 | 4,300.00 | 4,650.00 | 4,300.00 | 4,605.00 | 4,605.00 | 9.90% | 80,050 |
| Mar 4, 2026 | 4,660.00 | 4,735.00 | 4,180.00 | 4,190.00 | 4,190.00 | -11.60% | 173,151 |
| Mar 3, 2026 | 4,820.00 | 4,935.00 | 4,740.00 | 4,740.00 | 4,740.00 | -2.37% | 94,471 |
| Feb 27, 2026 | 4,970.00 | 5,040.00 | 4,850.00 | 4,855.00 | 4,855.00 | -2.31% | 105,484 |
| Feb 26, 2026 | 5,050.00 | 5,050.00 | 4,885.00 | 4,970.00 | 4,970.00 | 0.71% | 83,967 |
| Feb 25, 2026 | 4,940.00 | 5,020.00 | 4,850.00 | 4,935.00 | 4,935.00 | - | 100,396 |
| Feb 24, 2026 | 5,020.00 | 5,050.00 | 4,935.00 | 4,935.00 | 4,935.00 | -2.47% | 107,991 |
| Feb 23, 2026 | 4,960.00 | 5,080.00 | 4,800.00 | 5,060.00 | 5,060.00 | 2.74% | 108,209 |
| Feb 20, 2026 | 5,100.00 | 5,130.00 | 4,900.00 | 4,925.00 | 4,925.00 | -3.43% | 175,513 |
| Feb 19, 2026 | 5,410.00 | 5,580.00 | 5,080.00 | 5,100.00 | 5,100.00 | -5.73% | 208,430 |
| Feb 13, 2026 | 5,550.00 | 5,600.00 | 5,240.00 | 5,410.00 | 5,410.00 | -3.74% | 192,290 |
| Feb 12, 2026 | 5,950.00 | 5,950.00 | 5,610.00 | 5,620.00 | 5,620.00 | -5.55% | 165,018 |
| Feb 11, 2026 | 6,150.00 | 6,160.00 | 5,950.00 | 5,950.00 | 5,950.00 | -3.25% | 128,615 |
| Feb 10, 2026 | 6,030.00 | 6,240.00 | 6,030.00 | 6,150.00 | 6,150.00 | 1.99% | 117,061 |
| Feb 9, 2026 | 5,860.00 | 6,230.00 | 5,850.00 | 6,030.00 | 6,030.00 | 3.25% | 119,143 |
| Feb 6, 2026 | 5,900.00 | 5,900.00 | 5,550.00 | 5,840.00 | 5,840.00 | -2.18% | 145,223 |
| Feb 5, 2026 | 6,270.00 | 6,290.00 | 5,920.00 | 5,970.00 | 5,970.00 | -3.40% | 103,284 |
| Feb 4, 2026 | 6,090.00 | 6,210.00 | 5,850.00 | 6,180.00 | 6,180.00 | 1.48% | 130,651 |
| Feb 3, 2026 | 6,140.00 | 6,220.00 | 5,950.00 | 6,090.00 | 6,090.00 | -0.81% | 115,304 |
| Feb 2, 2026 | 6,210.00 | 6,400.00 | 5,840.00 | 6,140.00 | 6,140.00 | -1.29% | 232,498 |
| Jan 30, 2026 | 6,070.00 | 6,560.00 | 6,010.00 | 6,220.00 | 6,220.00 | 2.47% | 488,086 |
| 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 |