KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 3,780.00
+170.00 (4.71%)
At close: Jun 5, 2026
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 5,660.00 | 5,860.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.18% | 125,056 |
| Apr 13, 2026 | 5,440.00 | 5,710.00 | 5,310.00 | 5,650.00 | 5,650.00 | 2.73% | 128,004 |
| Apr 10, 2026 | 5,300.00 | 5,560.00 | 5,240.00 | 5,500.00 | 5,500.00 | 3.58% | 180,938 |
| Apr 9, 2026 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | -1.85% | 117,042 |
| Apr 8, 2026 | 5,330.00 | 5,470.00 | 5,290.00 | 5,410.00 | 5,410.00 | 3.84% | 141,119 |
| Apr 7, 2026 | 5,340.00 | 5,480.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.33% | 172,797 |
| Apr 6, 2026 | 5,430.00 | 5,560.00 | 5,250.00 | 5,280.00 | 5,280.00 | -3.30% | 162,469 |
| Apr 3, 2026 | 5,560.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.37% | 239,596 |
| Apr 2, 2026 | 5,970.00 | 6,000.00 | 5,310.00 | 5,440.00 | 5,440.00 | -8.57% | 514,483 |
| Apr 1, 2026 | 5,950.00 | 6,110.00 | 5,780.00 | 5,950.00 | 5,950.00 | 3.66% | 410,847 |
| Mar 31, 2026 | 6,230.00 | 6,670.00 | 5,690.00 | 5,740.00 | 5,740.00 | -8.74% | 780,251 |
| 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% | 5,641,912 |
| Mar 26, 2026 | 8,730.00 | 8,730.00 | 6,240.00 | 6,240.00 | 6,240.00 | -7.14% | 6,620,086 |
| Mar 25, 2026 | 5,370.00 | 6,720.00 | 5,150.00 | 6,720.00 | 6,720.00 | 29.98% | 1,052,552 |
| Mar 24, 2026 | 4,835.00 | 5,190.00 | 4,835.00 | 5,170.00 | 5,170.00 | 7.48% | 96,803 |