Skip to main content
logo
Obigo, Inc. (KOSDAQ:352910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
-20.00 (-0.50%)
At close: Oct 28, 2025

Obigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,010.004,065.003,990.004,000.004,000.00-0.25%12,414
Oct 29, 20254,040.004,040.003,965.004,010.004,010.00-0.25%25,664
Oct 28, 20254,040.004,040.004,000.004,020.004,020.00-0.50%10,801
Oct 27, 20254,060.004,060.004,015.004,040.004,040.00-1.22%11,851
Oct 24, 20254,110.004,110.004,005.004,090.004,090.000.37%38,680
Oct 23, 20254,065.004,105.004,065.004,075.004,075.000.25%8,039
Oct 22, 20254,120.004,120.004,055.004,065.004,065.00-0.85%13,031
Oct 21, 20254,190.004,190.004,085.004,100.004,100.00-2.15%36,985
Oct 20, 20254,290.004,290.004,160.004,190.004,190.00-9,518
Oct 17, 20254,190.004,235.004,170.004,190.004,190.00-22,379
Oct 16, 20254,240.004,285.004,190.004,190.004,190.00-1.18%15,941
Oct 15, 20254,230.004,255.004,125.004,240.004,240.000.24%14,055
Oct 14, 20254,205.004,275.004,175.004,230.004,230.000.59%19,498
Oct 13, 20254,190.004,340.004,130.004,205.004,205.000.36%8,415
Oct 10, 20254,250.004,250.004,160.004,190.004,190.00-0.83%15,906
Oct 2, 20254,300.004,300.004,165.004,225.004,225.00-0.35%8,203
Oct 1, 20254,305.004,350.004,235.004,240.004,240.00-1.51%6,134
Sep 30, 20254,230.004,360.004,230.004,305.004,305.000.58%23,658
Sep 29, 20254,270.004,320.004,170.004,280.004,280.000.35%5,675
Sep 26, 20254,205.004,280.004,170.004,265.004,265.000.35%8,121
Sep 25, 20254,350.004,350.004,230.004,250.004,250.00-0.93%6,725
Sep 24, 20254,310.004,375.004,245.004,290.004,290.000.12%4,990
Sep 23, 20254,370.004,370.004,250.004,285.004,285.00-1.27%7,780
Sep 22, 20254,340.004,410.004,335.004,340.004,340.00-0.80%6,528
Sep 19, 20254,380.004,410.004,330.004,375.004,375.00-0.11%13,202
Sep 18, 20254,250.004,380.004,225.004,380.004,380.003.42%16,402
Sep 17, 20254,275.004,275.004,205.004,235.004,235.000.12%5,059
Sep 16, 20254,305.004,350.004,200.004,230.004,230.000.48%14,411
Sep 15, 20254,160.004,220.004,130.004,210.004,210.001.20%11,849
Sep 12, 20254,230.004,230.004,150.004,160.004,160.000.24%14,734
Sep 11, 20254,245.004,245.004,145.004,150.004,150.00-1.43%19,275
Sep 10, 20254,220.004,250.004,175.004,210.004,210.00-0.24%6,581
Sep 9, 20254,210.004,220.004,160.004,220.004,220.000.84%3,625
Sep 8, 20254,215.004,220.004,175.004,185.004,185.00-0.48%5,122
Sep 5, 20254,200.004,240.004,195.004,205.004,205.00-0.24%8,252
Sep 4, 20254,350.004,350.004,200.004,215.004,215.00-0.82%6,505
Sep 3, 20254,210.004,285.004,205.004,250.004,250.000.24%4,255
Sep 2, 20254,295.004,295.004,210.004,240.004,240.000.24%3,310
Sep 1, 20254,365.004,365.004,225.004,230.004,230.00-2.31%10,644
Aug 29, 20254,375.004,375.004,285.004,330.004,330.000.35%4,817
Aug 28, 20254,380.004,380.004,310.004,315.004,315.00-0.12%2,982
Aug 27, 20254,395.004,395.004,315.004,320.004,320.00-0.12%3,483
Aug 26, 20254,350.004,370.004,315.004,325.004,325.00-5,893
Aug 25, 20254,385.004,395.004,325.004,325.004,325.00-0.35%7,010
Aug 22, 20254,405.004,435.004,330.004,340.004,340.00-0.91%10,404
Aug 21, 20254,380.004,425.004,335.004,380.004,380.00-1.02%13,895
Aug 20, 20254,380.004,425.004,265.004,425.004,425.001.03%8,244
Aug 19, 20254,415.004,415.004,360.004,380.004,380.00-0.57%9,944
Aug 18, 20254,450.004,480.004,350.004,405.004,405.00-1.34%7,371
Aug 14, 20254,470.004,470.004,450.004,465.004,465.000.11%5,692