KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 4,975.00
-25.00 (-0.50%)
At close: Nov 19, 2025
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5,350.00 | 5,390.00 | 5,140.00 | 5,160.00 | 5,160.00 | -2.46% | 80,435 |
| Nov 14, 2025 | 5,220.00 | 5,490.00 | 5,140.00 | 5,290.00 | 5,290.00 | -0.19% | 130,443 |
| Nov 13, 2025 | 5,060.00 | 5,530.00 | 5,010.00 | 5,300.00 | 5,300.00 | 4.95% | 337,969 |
| Nov 12, 2025 | 4,845.00 | 5,100.00 | 4,815.00 | 5,050.00 | 5,050.00 | 4.99% | 114,842 |
| Nov 11, 2025 | 4,850.00 | 4,935.00 | 4,800.00 | 4,810.00 | 4,810.00 | -0.52% | 41,734 |
| Nov 10, 2025 | 4,745.00 | 4,875.00 | 4,745.00 | 4,835.00 | 4,835.00 | 1.68% | 29,264 |
| Nov 7, 2025 | 4,970.00 | 4,970.00 | 4,715.00 | 4,755.00 | 4,755.00 | -4.33% | 75,655 |
| Nov 6, 2025 | 4,990.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,970.00 | 0.20% | 65,231 |
| Nov 5, 2025 | 4,975.00 | 4,990.00 | 4,780.00 | 4,960.00 | 4,960.00 | - | 127,457 |
| Nov 4, 2025 | 4,910.00 | 5,050.00 | 4,865.00 | 4,960.00 | 4,960.00 | 1.12% | 103,511 |
| Nov 3, 2025 | 5,070.00 | 5,070.00 | 4,895.00 | 4,905.00 | 4,905.00 | -2.49% | 131,616 |
| Oct 31, 2025 | 4,845.00 | 5,050.00 | 4,845.00 | 5,030.00 | 5,030.00 | 2.97% | 103,466 |
| Oct 30, 2025 | 5,010.00 | 5,050.00 | 4,870.00 | 4,885.00 | 4,885.00 | -2.30% | 120,836 |
| Oct 29, 2025 | 5,170.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.66% | 151,313 |
| Oct 28, 2025 | 5,250.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | -1.33% | 60,663 |
| Oct 27, 2025 | 5,020.00 | 5,360.00 | 5,020.00 | 5,260.00 | 5,260.00 | 4.37% | 116,645 |
| Oct 24, 2025 | 5,200.00 | 5,260.00 | 5,030.00 | 5,040.00 | 5,040.00 | -3.08% | 86,919 |
| Oct 23, 2025 | 5,310.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.26% | 57,879 |
| Oct 22, 2025 | 5,190.00 | 5,320.00 | 5,140.00 | 5,320.00 | 5,320.00 | 2.50% | 55,284 |
| Oct 21, 2025 | 5,220.00 | 5,280.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.57% | 50,602 |
| Oct 20, 2025 | 5,220.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 0.19% | 70,739 |
| Oct 17, 2025 | 5,300.00 | 5,360.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.70% | 87,076 |
| Oct 16, 2025 | 5,460.00 | 5,490.00 | 5,280.00 | 5,300.00 | 5,300.00 | -2.93% | 126,284 |
| Oct 15, 2025 | 5,490.00 | 5,570.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.55% | 75,717 |
| Oct 14, 2025 | 5,570.00 | 5,670.00 | 5,390.00 | 5,490.00 | 5,490.00 | -1.96% | 164,878 |
| Oct 13, 2025 | 5,400.00 | 5,730.00 | 5,380.00 | 5,600.00 | 5,600.00 | 0.90% | 106,141 |
| Oct 10, 2025 | 5,690.00 | 5,700.00 | 5,410.00 | 5,550.00 | 5,550.00 | -2.46% | 118,788 |
| 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 |