KoBioLabs, Inc (KOSDAQ:348150)
South Korea · Delayed Price · Currency is KRW 5,330.00
+40.00 (0.76%)
At close: Apr 24, 2026
KoBioLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 96,569 |
| 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 | - | 76,703 |
| Apr 17, 2026 | 5,620.00 | 5,810.00 | 5,490.00 | 5,700.00 | 5,700.00 | 1.42% | 161,598 |
| Apr 16, 2026 | 5,580.00 | 5,780.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.18% | 171,452 |
| Apr 15, 2026 | 5,650.00 | 5,720.00 | 5,410.00 | 5,630.00 | 5,630.00 | -0.18% | 248,489 |
| Apr 14, 2026 | 5,660.00 | 5,860.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.18% | 123,586 |
| 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% | 179,984 |
| Apr 9, 2026 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | -1.85% | 115,657 |
| Apr 8, 2026 | 5,330.00 | 5,470.00 | 5,290.00 | 5,410.00 | 5,410.00 | 3.84% | 133,769 |
| 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% | 236,046 |
| 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 |