KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 2,835.00
-140.00 (-4.71%)
At close: Sep 3, 2026
KoBioLabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,855.00 | 2,925.00 | 2,850.00 | 2,910.00 | 2,910.00 | 2.65% | 10,672 |
| Sep 3, 2026 | 2,970.00 | 2,970.00 | 2,795.00 | 2,835.00 | 2,835.00 | -4.71% | 31,787 |
| Sep 2, 2026 | 3,030.00 | 3,030.00 | 2,890.00 | 2,975.00 | 2,975.00 | -0.17% | 8,973 |
| Sep 1, 2026 | 2,935.00 | 2,985.00 | 2,920.00 | 2,980.00 | 2,980.00 | 1.53% | 15,021 |
| Aug 31, 2026 | 3,070.00 | 3,070.00 | 2,890.00 | 2,935.00 | 2,935.00 | -4.40% | 22,779 |
| Aug 28, 2026 | 2,970.00 | 3,070.00 | 2,905.00 | 3,070.00 | 3,070.00 | 3.37% | 12,978 |
| Aug 27, 2026 | 3,060.00 | 3,060.00 | 2,940.00 | 2,970.00 | 2,970.00 | -2.94% | 36,224 |
| Aug 26, 2026 | 3,070.00 | 3,115.00 | 3,020.00 | 3,060.00 | 3,060.00 | -0.33% | 42,091 |
| Aug 25, 2026 | 2,970.00 | 3,085.00 | 2,850.00 | 3,070.00 | 3,070.00 | -0.81% | 52,972 |
| Aug 24, 2026 | 2,945.00 | 3,100.00 | 2,945.00 | 3,095.00 | 3,095.00 | 3.17% | 13,959 |
| Aug 21, 2026 | 3,085.00 | 3,085.00 | 2,925.00 | 3,000.00 | 3,000.00 | -3.85% | 36,309 |
| Aug 20, 2026 | 3,030.00 | 3,215.00 | 3,030.00 | 3,120.00 | 3,120.00 | 4.70% | 11,057 |
| Aug 19, 2026 | 2,945.00 | 3,040.00 | 2,930.00 | 2,980.00 | 2,980.00 | -1.16% | 16,239 |
| Aug 18, 2026 | 3,235.00 | 3,235.00 | 3,000.00 | 3,015.00 | 3,015.00 | -6.80% | 26,406 |
| Aug 14, 2026 | 3,240.00 | 3,250.00 | 3,105.00 | 3,235.00 | 3,235.00 | -0.46% | 22,826 |
| Aug 13, 2026 | 3,305.00 | 3,305.00 | 3,140.00 | 3,250.00 | 3,250.00 | -1.66% | 28,729 |
| Aug 12, 2026 | 3,310.00 | 3,365.00 | 3,230.00 | 3,305.00 | 3,305.00 | -1.05% | 18,033 |
| Aug 11, 2026 | 3,280.00 | 3,370.00 | 3,270.00 | 3,340.00 | 3,340.00 | 0.75% | 21,829 |
| Aug 10, 2026 | 3,155.00 | 3,340.00 | 3,150.00 | 3,315.00 | 3,315.00 | 4.74% | 27,920 |
| Aug 7, 2026 | 3,190.00 | 3,260.00 | 3,040.00 | 3,165.00 | 3,165.00 | -1.25% | 27,052 |
| Aug 6, 2026 | 3,140.00 | 3,235.00 | 3,055.00 | 3,205.00 | 3,205.00 | 2.07% | 23,339 |
| Aug 5, 2026 | 3,095.00 | 3,140.00 | 3,020.00 | 3,140.00 | 3,140.00 | 2.95% | 24,264 |
| Aug 4, 2026 | 2,885.00 | 3,070.00 | 2,885.00 | 3,050.00 | 3,050.00 | 4.45% | 17,057 |
| Aug 3, 2026 | 2,850.00 | 2,965.00 | 2,780.00 | 2,920.00 | 2,920.00 | 3.00% | 23,005 |
| Jul 31, 2026 | 2,670.00 | 2,840.00 | 2,670.00 | 2,835.00 | 2,835.00 | 6.78% | 22,271 |
| Jul 30, 2026 | 2,310.00 | 2,835.00 | 2,310.00 | 2,655.00 | 2,655.00 | -5.18% | 99,308 |
| Jul 29, 2026 | 3,030.00 | 3,165.00 | 2,660.00 | 2,800.00 | 2,800.00 | -9.53% | 104,883 |
| Jul 28, 2026 | 3,195.00 | 3,195.00 | 3,010.00 | 3,095.00 | 3,095.00 | -5.35% | 26,593 |
| Jul 27, 2026 | 3,230.00 | 3,350.00 | 3,200.00 | 3,270.00 | 3,270.00 | 1.55% | 25,279 |
| Jul 24, 2026 | 3,175.00 | 3,240.00 | 3,100.00 | 3,220.00 | 3,220.00 | -0.16% | 21,355 |
| Jul 23, 2026 | 3,075.00 | 3,240.00 | 3,050.00 | 3,225.00 | 3,225.00 | 4.03% | 26,560 |
| Jul 22, 2026 | 3,120.00 | 3,180.00 | 3,010.00 | 3,100.00 | 3,100.00 | -1.27% | 28,750 |
| Jul 21, 2026 | 3,055.00 | 3,145.00 | 2,995.00 | 3,140.00 | 3,140.00 | 1.95% | 13,932 |
| Jul 20, 2026 | 3,265.00 | 3,275.00 | 3,000.00 | 3,080.00 | 3,080.00 | -5.67% | 34,286 |
| Jul 16, 2026 | 3,250.00 | 3,270.00 | 3,155.00 | 3,265.00 | 3,265.00 | 1.24% | 16,521 |
| Jul 15, 2026 | 3,020.00 | 3,245.00 | 3,020.00 | 3,225.00 | 3,225.00 | 6.09% | 19,572 |
| Jul 14, 2026 | 3,110.00 | 3,125.00 | 2,985.00 | 3,040.00 | 3,040.00 | -4.70% | 37,264 |
| Jul 13, 2026 | 3,385.00 | 3,465.00 | 3,150.00 | 3,190.00 | 3,190.00 | -5.76% | 33,118 |
| Jul 10, 2026 | 3,185.00 | 3,475.00 | 3,185.00 | 3,385.00 | 3,385.00 | 5.45% | 25,290 |
| Jul 9, 2026 | 3,110.00 | 3,315.00 | 3,110.00 | 3,210.00 | 3,210.00 | - | 28,468 |
| Jul 8, 2026 | 3,295.00 | 3,370.00 | 3,165.00 | 3,210.00 | 3,210.00 | -2.73% | 26,451 |
| Jul 7, 2026 | 3,460.00 | 3,585.00 | 3,245.00 | 3,300.00 | 3,300.00 | -8.08% | 40,051 |
| Jul 6, 2026 | 3,325.00 | 3,590.00 | 3,270.00 | 3,590.00 | 3,590.00 | 6.69% | 62,094 |
| Jul 3, 2026 | 3,285.00 | 3,365.00 | 3,085.00 | 3,365.00 | 3,365.00 | 2.59% | 61,556 |
| Jul 2, 2026 | 3,320.00 | 3,375.00 | 3,200.00 | 3,280.00 | 3,280.00 | -1.94% | 54,815 |
| Jul 1, 2026 | 3,190.00 | 3,405.00 | 3,175.00 | 3,345.00 | 3,345.00 | 3.72% | 33,073 |
| Jun 30, 2026 | 3,330.00 | 3,465.00 | 3,200.00 | 3,225.00 | 3,225.00 | -6.11% | 62,288 |
| 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 |