KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 2,930.00
-120.00 (-3.93%)
At close: Jun 26, 2026
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2,935.00 | 3,450.00 | 2,935.00 | 3,435.00 | 3,435.00 | 17.24% | 83,123 |
| Jun 26, 2026 | 3,020.00 | 3,115.00 | 2,850.00 | 2,930.00 | 2,930.00 | -3.93% | 111,183 |
| Jun 25, 2026 | 3,235.00 | 3,385.00 | 3,045.00 | 3,050.00 | 3,050.00 | -7.15% | 101,658 |
| Jun 24, 2026 | 3,130.00 | 3,345.00 | 3,130.00 | 3,285.00 | 3,285.00 | 0.31% | 59,646 |
| Jun 23, 2026 | 3,500.00 | 3,585.00 | 3,265.00 | 3,275.00 | 3,275.00 | -8.65% | 79,738 |
| Jun 22, 2026 | 3,500.00 | 3,670.00 | 3,480.00 | 3,585.00 | 3,585.00 | -0.42% | 32,416 |
| Jun 19, 2026 | 3,835.00 | 3,945.00 | 3,510.00 | 3,600.00 | 3,600.00 | -6.25% | 71,087 |
| Jun 18, 2026 | 4,130.00 | 4,145.00 | 3,810.00 | 3,840.00 | 3,840.00 | -7.02% | 46,733 |
| Jun 17, 2026 | 3,995.00 | 4,245.00 | 3,880.00 | 4,130.00 | 4,130.00 | 4.29% | 77,181 |
| Jun 16, 2026 | 3,885.00 | 4,000.00 | 3,850.00 | 3,960.00 | 3,960.00 | 1.93% | 50,465 |
| Jun 15, 2026 | 3,995.00 | 4,000.00 | 3,855.00 | 3,885.00 | 3,885.00 | -0.26% | 58,290 |
| Jun 12, 2026 | 3,830.00 | 4,025.00 | 3,820.00 | 3,895.00 | 3,895.00 | 1.70% | 65,254 |
| Jun 11, 2026 | 3,585.00 | 3,890.00 | 3,585.00 | 3,830.00 | 3,830.00 | 3.10% | 69,504 |
| Jun 10, 2026 | 3,570.00 | 3,900.00 | 3,570.00 | 3,715.00 | 3,715.00 | 3.05% | 46,643 |
| Jun 9, 2026 | 3,510.00 | 3,870.00 | 3,510.00 | 3,605.00 | 3,605.00 | 3.59% | 69,120 |
| Jun 8, 2026 | 3,595.00 | 3,900.00 | 3,460.00 | 3,480.00 | 3,480.00 | -7.94% | 115,437 |
| Jun 5, 2026 | 3,620.00 | 3,900.00 | 3,615.00 | 3,780.00 | 3,780.00 | 4.71% | 80,263 |
| Jun 4, 2026 | 3,745.00 | 3,820.00 | 3,600.00 | 3,610.00 | 3,610.00 | -4.75% | 72,956 |
| Jun 2, 2026 | 3,930.00 | 3,930.00 | 3,690.00 | 3,790.00 | 3,790.00 | -3.56% | 92,340 |
| Jun 1, 2026 | 3,905.00 | 3,985.00 | 3,700.00 | 3,930.00 | 3,930.00 | 0.64% | 127,436 |
| May 29, 2026 | 4,060.00 | 4,090.00 | 3,900.00 | 3,905.00 | 3,905.00 | -4.29% | 94,138 |
| May 28, 2026 | 4,080.00 | 4,200.00 | 3,920.00 | 4,080.00 | 4,080.00 | -0.73% | 106,849 |
| May 27, 2026 | 4,190.00 | 4,220.00 | 4,035.00 | 4,110.00 | 4,110.00 | -1.91% | 77,584 |
| May 26, 2026 | 4,370.00 | 4,460.00 | 4,175.00 | 4,190.00 | 4,190.00 | -3.12% | 84,229 |
| May 22, 2026 | 4,130.00 | 4,665.00 | 4,100.00 | 4,325.00 | 4,325.00 | 4.85% | 125,059 |
| May 21, 2026 | 4,280.00 | 4,500.00 | 4,110.00 | 4,125.00 | 4,125.00 | -3.62% | 86,553 |
| May 20, 2026 | 4,400.00 | 4,620.00 | 4,245.00 | 4,280.00 | 4,280.00 | -3.60% | 81,340 |
| May 19, 2026 | 4,425.00 | 4,560.00 | 4,295.00 | 4,440.00 | 4,440.00 | 0.23% | 75,397 |
| May 18, 2026 | 4,615.00 | 4,645.00 | 4,305.00 | 4,430.00 | 4,430.00 | -4.01% | 97,730 |
| May 15, 2026 | 4,800.00 | 4,950.00 | 4,525.00 | 4,615.00 | 4,615.00 | -2.02% | 164,496 |
| May 14, 2026 | 4,665.00 | 4,785.00 | 4,590.00 | 4,710.00 | 4,710.00 | 0.96% | 58,927 |
| May 13, 2026 | 4,800.00 | 4,800.00 | 4,630.00 | 4,665.00 | 4,665.00 | -1.17% | 64,097 |
| May 12, 2026 | 4,730.00 | 4,930.00 | 4,580.00 | 4,720.00 | 4,720.00 | -0.21% | 116,974 |
| May 11, 2026 | 4,935.00 | 4,940.00 | 4,725.00 | 4,730.00 | 4,730.00 | -4.15% | 96,691 |
| May 8, 2026 | 4,910.00 | 5,020.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.61% | 47,239 |
| May 7, 2026 | 5,170.00 | 5,170.00 | 4,900.00 | 4,905.00 | 4,905.00 | -2.29% | 79,525 |
| May 6, 2026 | 5,130.00 | 5,200.00 | 4,985.00 | 5,020.00 | 5,020.00 | -2.14% | 143,354 |
| May 4, 2026 | 5,370.00 | 5,430.00 | 5,130.00 | 5,130.00 | 5,130.00 | -3.57% | 140,391 |
| Apr 30, 2026 | 5,490.00 | 5,490.00 | 5,310.00 | 5,320.00 | 5,320.00 | -3.10% | 60,192 |
| Apr 29, 2026 | 5,360.00 | 5,600.00 | 5,330.00 | 5,490.00 | 5,490.00 | 2.43% | 113,688 |
| Apr 28, 2026 | 5,450.00 | 5,450.00 | 5,340.00 | 5,360.00 | 5,360.00 | -2.01% | 60,658 |
| Apr 27, 2026 | 5,330.00 | 5,500.00 | 5,300.00 | 5,470.00 | 5,470.00 | 2.63% | 74,979 |
| Apr 24, 2026 | 5,260.00 | 5,370.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.76% | 68,270 |
| Apr 23, 2026 | 5,330.00 | 5,340.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.19% | 98,167 |
| Apr 22, 2026 | 5,490.00 | 5,520.00 | 5,020.00 | 5,280.00 | 5,280.00 | -3.12% | 112,843 |
| Apr 21, 2026 | 5,700.00 | 5,710.00 | 5,400.00 | 5,450.00 | 5,450.00 | -4.39% | 175,452 |
| Apr 20, 2026 | 5,760.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,700.00 | - | 78,889 |
| Apr 17, 2026 | 5,620.00 | 5,810.00 | 5,490.00 | 5,700.00 | 5,700.00 | 1.42% | 162,912 |
| Apr 16, 2026 | 5,580.00 | 5,780.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.18% | 171,520 |
| Apr 15, 2026 | 5,650.00 | 5,720.00 | 5,410.00 | 5,630.00 | 5,630.00 | -0.18% | 248,994 |